{"symbol":"ICUI","url":"https://intraalpha.com/companies/ICUI","capturedAt":"2026-10-22T16:01:13.803Z","state":"ready","quote":{"symbol":"ICUI","last_price":165.89,"prev_close":160.84,"regular_close":165.89,"change":5.05,"change_pct":3.1398,"regular_change":5.05,"regular_change_pct":3.1398,"extended_change":0,"extended_change_pct":0,"bid":165.99,"ask":166.91,"bid_size":100,"ask_size":100,"volume":71872,"vwap":163.247871,"open":160.98,"high":166.655,"low":160.67,"close":165.89,"trade_count":3505,"last_trade_at":"2026-10-22T15:49:46.940373725Z","last_quote_at":"2026-10-22T16:00:24.619524232Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:01:02.985486575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ICUI","fetched_at":"2026-10-22T16:01:12.664360+00:00","name":"ICU Medical Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"ICU Medical, Inc. develops, manufactures and sells medical devices used in infusion therapy and critical care applications worldwide. The company is headquartered in San Clemente, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4022132000,"ebitda":326124000,"pe_ratio":135.16,"peg_ratio":0.0799,"book_value":86.05,"dividend_per_share":null,"dividend_yield":null,"eps":1.19,"revenue_ttm":2159602000,"gross_profit_ttm":826245000,"profit_margin":0.0139,"operating_margin_ttm":0.0753,"return_on_assets_ttm":0.0193,"return_on_equity_ttm":0.0141,"quarterly_earnings_growth":-0.469,"quarterly_revenue_growth":0.005,"analyst_target_price":193.38,"analyst_number":3,"beta":0.865,"fifty_two_week_high":192.85,"fifty_two_week_low":113.37,"fifty_day_ma":166.59,"two_hundred_day_ma":148.05,"shares_outstanding":25007000,"forward_pe":16.95,"price_to_sales":1.862,"price_to_book":1.871,"ev_to_revenue":2.315,"ev_to_ebitda":17.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:01:12.664360+00:00"},"optionObservedAt":"2026-10-22T15:55:19.190Z","bars":[{"c":163.01,"h":163.01,"l":162.7,"n":14,"o":162.7,"t":"2026-10-15T09:20:00Z","v":1189,"vw":162.841037},{"c":164,"h":164,"l":163.5,"n":21,"o":163.5,"t":"2026-10-15T11:45:00Z","v":421,"vw":163.83106},{"c":164.145,"h":164.145,"l":164.1,"n":38,"o":164.1,"t":"2026-10-15T13:30:00Z","v":1536,"vw":164.104159},{"c":165.49,"h":165.49,"l":164.13,"n":106,"o":164.13,"t":"2026-10-15T13:35:00Z","v":1815,"vw":164.645714},{"c":165.29,"h":165.29,"l":165.29,"n":23,"o":165.29,"t":"2026-10-15T13:45:00Z","v":662,"vw":165.29},{"c":165.26,"h":165.42,"l":165.26,"n":101,"o":165.41,"t":"2026-10-15T13:50:00Z","v":2410,"vw":165.39},{"c":165.415,"h":165.52,"l":165.0901,"n":109,"o":165.0901,"t":"2026-10-15T13:55:00Z","v":7957,"vw":165.304772},{"c":166.33,"h":166.33,"l":166,"n":38,"o":166.005,"t":"2026-10-15T14:00:00Z","v":1700,"vw":166.106154},{"c":166.42,"h":166.42,"l":166.37,"n":30,"o":166.37,"t":"2026-10-15T14:05:00Z","v":626,"vw":166.395},{"c":166.7,"h":166.7,"l":166.535,"n":81,"o":166.63,"t":"2026-10-15T14:10:00Z","v":1654,"vw":166.633571},{"c":166.54,"h":166.54,"l":166.54,"n":15,"o":166.54,"t":"2026-10-15T14:15:00Z","v":218,"vw":166.54},{"c":166.65,"h":166.65,"l":166.36,"n":88,"o":166.36,"t":"2026-10-15T14:20:00Z","v":1474,"vw":166.5225},{"c":166.52,"h":166.52,"l":166.52,"n":27,"o":166.52,"t":"2026-10-15T14:25:00Z","v":507,"vw":166.52},{"c":166.05,"h":166.44,"l":166.05,"n":216,"o":166.34,"t":"2026-10-15T14:30:00Z","v":10078,"vw":166.33388},{"c":166.34,"h":166.34,"l":165.645,"n":72,"o":165.665,"t":"2026-10-15T14:35:00Z","v":3635,"vw":165.967396},{"c":166.375,"h":166.48,"l":166.01,"n":46,"o":166.01,"t":"2026-10-15T14:40:00Z","v":3435,"vw":166.204473},{"c":166.57,"h":166.57,"l":166.49,"n":47,"o":166.52,"t":"2026-10-15T14:50:00Z","v":1025,"vw":166.528},{"c":166.545,"h":166.545,"l":166.44,"n":43,"o":166.525,"t":"2026-10-15T14:55:00Z","v":987,"vw":166.494286},{"c":166.91,"h":167.23,"l":166.8,"n":154,"o":166.8,"t":"2026-10-15T15:00:00Z","v":3053,"vw":167.018656},{"c":167.02,"h":167.18,"l":166.91,"n":87,"o":167.18,"t":"2026-10-15T15:05:00Z","v":2104,"vw":167.047778},{"c":167.32,"h":167.34,"l":167.165,"n":66,"o":167.19,"t":"2026-10-15T15:10:00Z","v":2132,"vw":167.288103},{"c":167.22,"h":167.26,"l":167.22,"n":27,"o":167.26,"t":"2026-10-15T15:15:00Z","v":2809,"vw":167.256898},{"c":167.025,"h":167.42,"l":166.89,"n":63,"o":167.42,"t":"2026-10-15T15:20:00Z","v":2048,"vw":167.044},{"c":167.6,"h":167.6,"l":167.09,"n":98,"o":167.12,"t":"2026-10-15T15:25:00Z","v":3262,"vw":167.301667},{"c":167.725,"h":167.725,"l":167.68,"n":8,"o":167.68,"t":"2026-10-15T15:30:00Z","v":395,"vw":167.71},{"c":167.47,"h":167.55,"l":167.47,"n":27,"o":167.55,"t":"2026-10-15T15:35:00Z","v":471,"vw":167.51},{"c":167.46,"h":167.48,"l":167.46,"n":15,"o":167.48,"t":"2026-10-15T15:40:00Z","v":357,"vw":167.47},{"c":167.43,"h":167.43,"l":167.325,"n":34,"o":167.325,"t":"2026-10-15T15:45:00Z","v":1566,"vw":167.349557},{"c":167.09,"h":167.215,"l":166.92,"n":120,"o":167.215,"t":"2026-10-15T15:50:00Z","v":2670,"vw":167.025625},{"c":167.335,"h":167.335,"l":167.03,"n":79,"o":167.07,"t":"2026-10-15T15:55:00Z","v":2538,"vw":167.131566},{"c":166.93,"h":167.035,"l":166.93,"n":41,"o":167.035,"t":"2026-10-15T16:00:00Z","v":992,"vw":166.950669},{"c":166.925,"h":166.925,"l":166.925,"n":16,"o":166.925,"t":"2026-10-15T16:05:00Z","v":600,"vw":166.925},{"c":166.855,"h":167.26,"l":166.855,"n":116,"o":167.26,"t":"2026-10-15T16:10:00Z","v":5556,"vw":166.943303},{"c":166.82,"h":167.01,"l":166.82,"n":24,"o":167.01,"t":"2026-10-15T16:15:00Z","v":441,"vw":166.89},{"c":167.08,"h":167.08,"l":167.08,"n":8,"o":167.08,"t":"2026-10-15T16:20:00Z","v":232,"vw":167.08},{"c":167.16,"h":167.16,"l":166.895,"n":91,"o":166.895,"t":"2026-10-15T16:25:00Z","v":2559,"vw":167.05404},{"c":167.265,"h":167.265,"l":166.985,"n":28,"o":167.2,"t":"2026-10-15T16:30:00Z","v":473,"vw":167.15},{"c":167.44,"h":167.44,"l":167.13,"n":47,"o":167.25,"t":"2026-10-15T16:35:00Z","v":967,"vw":167.294649},{"c":167.08,"h":167.41,"l":167.08,"n":21,"o":167.41,"t":"2026-10-15T16:40:00Z","v":356,"vw":167.245},{"c":166.92,"h":166.92,"l":166.92,"n":8,"o":166.92,"t":"2026-10-15T16:45:00Z","v":124,"vw":166.92},{"c":167.075,"h":167.075,"l":167.075,"n":7,"o":167.075,"t":"2026-10-15T16:50:00Z","v":227,"vw":167.075},{"c":167.21,"h":167.21,"l":167.19,"n":41,"o":167.19,"t":"2026-10-15T16:55:00Z","v":859,"vw":167.2},{"c":167.39,"h":167.39,"l":167.22,"n":32,"o":167.22,"t":"2026-10-15T17:00:00Z","v":658,"vw":167.28},{"c":167.33,"h":167.33,"l":167.33,"n":31,"o":167.33,"t":"2026-10-15T17:05:00Z","v":599,"vw":167.33},{"c":167.285,"h":167.285,"l":167.05,"n":45,"o":167.255,"t":"2026-10-15T17:10:00Z","v":1145,"vw":167.200345},{"c":166.85,"h":167,"l":166.47,"n":160,"o":167,"t":"2026-10-15T17:15:00Z","v":4746,"vw":166.8},{"c":166.655,"h":167.04,"l":166.655,"n":67,"o":167.04,"t":"2026-10-15T17:25:00Z","v":1400,"vw":166.806492},{"c":166.95,"h":166.95,"l":166.75,"n":49,"o":166.82,"t":"2026-10-15T17:30:00Z","v":907,"vw":166.838186},{"c":167.4,"h":167.42,"l":167.165,"n":65,"o":167.165,"t":"2026-10-15T17:35:00Z","v":1188,"vw":167.31114},{"c":167.39,"h":167.59,"l":167.26,"n":73,"o":167.35,"t":"2026-10-15T17:40:00Z","v":1643,"vw":167.370714},{"c":167.17,"h":167.38,"l":166.75,"n":92,"o":167.38,"t":"2026-10-15T17:45:00Z","v":1105,"vw":167.051},{"c":166.87,"h":166.915,"l":166.48,"n":95,"o":166.82,"t":"2026-10-15T17:50:00Z","v":1215,"vw":166.743969},{"c":166.705,"h":166.72,"l":166.49,"n":24,"o":166.49,"t":"2026-10-15T17:55:00Z","v":803,"vw":166.5975},{"c":166.37,"h":166.49,"l":166.2,"n":107,"o":166.49,"t":"2026-10-15T18:00:00Z","v":3710,"vw":166.302895},{"c":166.14,"h":166.47,"l":166.14,"n":15,"o":166.47,"t":"2026-10-15T18:05:00Z","v":345,"vw":166.305},{"c":166.41,"h":166.41,"l":166.28,"n":27,"o":166.28,"t":"2026-10-15T18:10:00Z","v":789,"vw":166.345},{"c":166.385,"h":166.42,"l":166.25,"n":104,"o":166.4,"t":"2026-10-15T18:15:00Z","v":3121,"vw":166.372656},{"c":166.02,"h":166.47,"l":166.02,"n":108,"o":166.395,"t":"2026-10-15T18:20:00Z","v":2568,"vw":166.233},{"c":166,"h":166.29,"l":166,"n":37,"o":166.005,"t":"2026-10-15T18:25:00Z","v":721,"vw":166.060118},{"c":166.51,"h":166.51,"l":166.015,"n":65,"o":166.29,"t":"2026-10-15T18:30:00Z","v":2702,"vw":166.283125},{"c":166.11,"h":166.38,"l":166.11,"n":51,"o":166.335,"t":"2026-10-15T18:35:00Z","v":1325,"vw":166.215},{"c":166,"h":166.375,"l":165.895,"n":125,"o":166.37,"t":"2026-10-15T18:40:00Z","v":3154,"vw":166.059844},{"c":166.16,"h":166.2,"l":166.09,"n":78,"o":166.09,"t":"2026-10-15T18:45:00Z","v":1693,"vw":166.154},{"c":166.19,"h":166.46,"l":166.19,"n":56,"o":166.2,"t":"2026-10-15T18:50:00Z","v":1186,"vw":166.313383},{"c":166.28,"h":166.52,"l":166.26,"n":25,"o":166.26,"t":"2026-10-15T18:55:00Z","v":601,"vw":166.328213},{"c":166.37,"h":166.55,"l":166.26,"n":55,"o":166.53,"t":"2026-10-15T19:00:00Z","v":1305,"vw":166.435594},{"c":166.53,"h":166.63,"l":166.53,"n":72,"o":166.55,"t":"2026-10-15T19:05:00Z","v":1199,"vw":166.57},{"c":166.805,"h":166.805,"l":166.645,"n":90,"o":166.67,"t":"2026-10-15T19:10:00Z","v":1782,"vw":166.7093},{"c":166.79,"h":166.79,"l":166.625,"n":54,"o":166.625,"t":"2026-10-15T19:15:00Z","v":1165,"vw":166.728333},{"c":166.81,"h":166.81,"l":166.81,"n":49,"o":166.81,"t":"2026-10-15T19:20:00Z","v":882,"vw":166.81},{"c":166.73,"h":166.73,"l":166.72,"n":75,"o":166.725,"t":"2026-10-15T19:25:00Z","v":2459,"vw":166.727794},{"c":167.07,"h":167.255,"l":166.63,"n":144,"o":166.73,"t":"2026-10-15T19:30:00Z","v":3812,"vw":166.797387},{"c":167.36,"h":167.36,"l":167.245,"n":65,"o":167.245,"t":"2026-10-15T19:35:00Z","v":1312,"vw":167.311},{"c":167.445,"h":167.445,"l":167.22,"n":98,"o":167.22,"t":"2026-10-15T19:40:00Z","v":2881,"vw":167.261808},{"c":167.015,"h":167.4,"l":167.015,"n":130,"o":167.33,"t":"2026-10-15T19:45:00Z","v":2965,"vw":167.244895},{"c":166.88,"h":167.189,"l":166.88,"n":220,"o":166.985,"t":"2026-10-15T19:50:00Z","v":3888,"vw":167.005829},{"c":167.34,"h":167.47,"l":166.87,"n":926,"o":166.93,"t":"2026-10-15T19:55:00Z","v":23222,"vw":167.281665},{"c":167.23,"h":167.23,"l":167.23,"n":24,"o":167.23,"t":"2026-10-15T20:00:00Z","v":29604,"vw":167.23},{"c":167.23,"h":167.23,"l":167.23,"n":1,"o":167.23,"t":"2026-10-15T20:25:00Z","v":24744,"vw":167.23},{"c":167.45,"h":167.6,"l":167.08,"n":126,"o":167.3,"t":"2026-10-16T13:30:00Z","v":4498,"vw":167.332175},{"c":167.7,"h":167.8,"l":167.25,"n":189,"o":167.55,"t":"2026-10-16T13:35:00Z","v":7146,"vw":167.526823},{"c":167.405,"h":167.405,"l":167.405,"n":10,"o":167.405,"t":"2026-10-16T13:45:00Z","v":139,"vw":167.405},{"c":167.03,"h":167.3975,"l":167.03,"n":25,"o":167.3975,"t":"2026-10-16T13:50:00Z","v":522,"vw":167.191184},{"c":167.11,"h":167.11,"l":167.11,"n":27,"o":167.11,"t":"2026-10-16T13:55:00Z","v":1561,"vw":167.11},{"c":166.605,"h":167.055,"l":166.605,"n":129,"o":166.84,"t":"2026-10-16T14:00:00Z","v":3863,"vw":166.846818},{"c":166.5,"h":166.95,"l":166.5,"n":36,"o":166.91,"t":"2026-10-16T14:05:00Z","v":2986,"vw":166.600377},{"c":166.525,"h":166.525,"l":166.5,"n":37,"o":166.5,"t":"2026-10-16T14:10:00Z","v":1199,"vw":166.5025},{"c":165.89,"h":166.47,"l":165.645,"n":130,"o":166.47,"t":"2026-10-16T14:15:00Z","v":4198,"vw":165.861477},{"c":165.43,"h":165.43,"l":165.43,"n":8,"o":165.43,"t":"2026-10-16T14:20:00Z","v":238,"vw":165.43},{"c":165.745,"h":165.745,"l":165.745,"n":35,"o":165.745,"t":"2026-10-16T14:25:00Z","v":878,"vw":165.745},{"c":166,"h":166,"l":165.69,"n":37,"o":165.745,"t":"2026-10-16T14:30:00Z","v":1748,"vw":165.756765},{"c":165.3,"h":165.51,"l":165.3,"n":66,"o":165.51,"t":"2026-10-16T14:40:00Z","v":2304,"vw":165.441538},{"c":164.63,"h":165.25,"l":164.63,"n":52,"o":165.15,"t":"2026-10-16T14:45:00Z","v":2344,"vw":165.003856},{"c":164.865,"h":164.865,"l":164.865,"n":34,"o":164.865,"t":"2026-10-16T14:50:00Z","v":631,"vw":164.865},{"c":165.3,"h":165.305,"l":164.93,"n":40,"o":164.93,"t":"2026-10-16T15:00:00Z","v":886,"vw":165.168782},{"c":165.64,"h":165.64,"l":165.265,"n":51,"o":165.49,"t":"2026-10-16T15:10:00Z","v":940,"vw":165.465},{"c":165.44,"h":165.44,"l":165.44,"n":7,"o":165.44,"t":"2026-10-16T15:15:00Z","v":234,"vw":165.44},{"c":165.565,"h":165.565,"l":165.565,"n":8,"o":165.565,"t":"2026-10-16T15:20:00Z","v":174,"vw":165.565},{"c":164.75,"h":165.5,"l":164.75,"n":113,"o":165.5,"t":"2026-10-16T15:25:00Z","v":7425,"vw":165.23097},{"c":164.96,"h":164.96,"l":164.96,"n":11,"o":164.96,"t":"2026-10-16T15:35:00Z","v":469,"vw":164.96},{"c":165.125,"h":165.125,"l":164.94,"n":26,"o":164.975,"t":"2026-10-16T15:50:00Z","v":2871,"vw":165.055494},{"c":164.985,"h":164.985,"l":164.985,"n":4,"o":164.985,"t":"2026-10-16T15:55:00Z","v":163,"vw":164.985},{"c":164.74,"h":164.74,"l":164.74,"n":30,"o":164.74,"t":"2026-10-16T16:00:00Z","v":355,"vw":164.74},{"c":164.9,"h":164.9,"l":164.31,"n":188,"o":164.56,"t":"2026-10-16T16:10:00Z","v":5144,"vw":164.667366},{"c":164.7,"h":164.7,"l":164.69,"n":8,"o":164.69,"t":"2026-10-16T16:20:00Z","v":566,"vw":164.696},{"c":164.635,"h":164.68,"l":164.56,"n":55,"o":164.68,"t":"2026-10-16T16:30:00Z","v":4397,"vw":164.659643},{"c":164.54,"h":164.54,"l":164.54,"n":5,"o":164.54,"t":"2026-10-16T16:35:00Z","v":105,"vw":164.54},{"c":164.88,"h":164.88,"l":164.88,"n":34,"o":164.88,"t":"2026-10-16T16:40:00Z","v":592,"vw":164.88},{"c":164.89,"h":164.89,"l":164.52,"n":89,"o":164.52,"t":"2026-10-16T16:50:00Z","v":1403,"vw":164.69625},{"c":164.745,"h":164.745,"l":164.605,"n":45,"o":164.605,"t":"2026-10-16T17:00:00Z","v":1474,"vw":164.68525},{"c":164.6075,"h":164.9992,"l":164.6075,"n":62,"o":164.76,"t":"2026-10-16T17:05:00Z","v":5308,"vw":164.873739},{"c":164.51,"h":164.545,"l":164.51,"n":20,"o":164.545,"t":"2026-10-16T17:10:00Z","v":837,"vw":164.533333},{"c":164.0825,"h":164.575,"l":164.055,"n":162,"o":164.575,"t":"2026-10-16T17:20:00Z","v":4297,"vw":164.312262},{"c":163.73,"h":163.73,"l":163.73,"n":53,"o":163.73,"t":"2026-10-16T17:25:00Z","v":658,"vw":163.73},{"c":163.905,"h":163.94,"l":163.42,"n":100,"o":163.4875,"t":"2026-10-16T17:30:00Z","v":2878,"vw":163.769704},{"c":163.9,"h":163.9,"l":163.9,"n":13,"o":163.9,"t":"2026-10-16T17:35:00Z","v":370,"vw":163.9},{"c":163.81,"h":164.07,"l":163.81,"n":67,"o":163.96,"t":"2026-10-16T17:40:00Z","v":1158,"vw":163.9475},{"c":163.82,"h":163.82,"l":163.82,"n":7,"o":163.82,"t":"2026-10-16T17:45:00Z","v":126,"vw":163.82},{"c":163.505,"h":163.9,"l":163.505,"n":57,"o":163.9,"t":"2026-10-16T17:50:00Z","v":1229,"vw":163.66375},{"c":163.465,"h":163.515,"l":163.465,"n":31,"o":163.515,"t":"2026-10-16T17:55:00Z","v":871,"vw":163.486667},{"c":163.43,"h":163.43,"l":163.41,"n":23,"o":163.42,"t":"2026-10-16T18:00:00Z","v":682,"vw":163.42},{"c":163.38,"h":163.415,"l":163.38,"n":53,"o":163.415,"t":"2026-10-16T18:05:00Z","v":1139,"vw":163.4},{"c":163.11,"h":163.19,"l":163.105,"n":50,"o":163.19,"t":"2026-10-16T18:15:00Z","v":1184,"vw":163.144867},{"c":163.27,"h":163.27,"l":163.23,"n":93,"o":163.27,"t":"2026-10-16T18:25:00Z","v":2483,"vw":163.25308},{"c":163.545,"h":163.72,"l":163.245,"n":108,"o":163.245,"t":"2026-10-16T18:30:00Z","v":2237,"vw":163.59541},{"c":163.5,"h":163.5,"l":163.5,"n":8,"o":163.5,"t":"2026-10-16T18:35:00Z","v":119,"vw":163.5},{"c":163.1487,"h":163.53,"l":163.1487,"n":23,"o":163.53,"t":"2026-10-16T18:40:00Z","v":591,"vw":163.429675},{"c":163.365,"h":163.37,"l":163.365,"n":18,"o":163.37,"t":"2026-10-16T18:45:00Z","v":881,"vw":163.368855},{"c":163.355,"h":163.355,"l":163.355,"n":16,"o":163.355,"t":"2026-10-16T18:55:00Z","v":241,"vw":163.355},{"c":163.1225,"h":163.36,"l":163.12,"n":74,"o":163.15,"t":"2026-10-16T19:00:00Z","v":2423,"vw":163.209698},{"c":163.15,"h":163.15,"l":163.115,"n":47,"o":163.115,"t":"2026-10-16T19:05:00Z","v":1275,"vw":163.123},{"c":163.125,"h":163.125,"l":163.12,"n":20,"o":163.12,"t":"2026-10-16T19:10:00Z","v":367,"vw":163.121667},{"c":163.32,"h":163.425,"l":163.29,"n":169,"o":163.32,"t":"2026-10-16T19:15:00Z","v":3494,"vw":163.354017},{"c":163.205,"h":163.315,"l":163.04,"n":122,"o":163.315,"t":"2026-10-16T19:20:00Z","v":2745,"vw":163.203274},{"c":163.2,"h":163.2,"l":163.2,"n":20,"o":163.2,"t":"2026-10-16T19:25:00Z","v":276,"vw":163.2},{"c":163.105,"h":163.25,"l":163.03,"n":172,"o":163.2,"t":"2026-10-16T19:30:00Z","v":3783,"vw":163.146364},{"c":163.195,"h":163.335,"l":163.13,"n":77,"o":163.335,"t":"2026-10-16T19:35:00Z","v":1905,"vw":163.237417},{"c":162.73,"h":162.94,"l":162.73,"n":169,"o":162.94,"t":"2026-10-16T19:40:00Z","v":2702,"vw":162.815647},{"c":162.84,"h":162.84,"l":162.82,"n":86,"o":162.835,"t":"2026-10-16T19:45:00Z","v":1462,"vw":162.835108},{"c":163.12,"h":163.12,"l":162.51,"n":533,"o":162.74,"t":"2026-10-16T19:50:00Z","v":13406,"vw":162.764035},{"c":162.96,"h":163.15,"l":162.76,"n":742,"o":163.12,"t":"2026-10-16T19:55:00Z","v":19369,"vw":162.9879},{"c":162.99,"h":162.99,"l":162.99,"n":34,"o":162.99,"t":"2026-10-16T20:00:00Z","v":59881,"vw":162.99},{"c":162.99,"h":162.99,"l":162.99,"n":18,"o":162.99,"t":"2026-10-19T10:05:00Z","v":878,"vw":162.99},{"c":163.3,"h":164.15,"l":162.69,"n":334,"o":163,"t":"2026-10-19T13:30:00Z","v":11272,"vw":163.764371},{"c":162.99,"h":164.1199,"l":162.99,"n":75,"o":164.1199,"t":"2026-10-19T13:35:00Z","v":1499,"vw":163.357245},{"c":162.1176,"h":162.995,"l":162.1176,"n":6,"o":162.995,"t":"2026-10-19T13:40:00Z","v":350,"vw":162.702533},{"c":160.84,"h":162.17,"l":160.84,"n":64,"o":162.17,"t":"2026-10-19T13:45:00Z","v":2250,"vw":161.441652},{"c":160.85,"h":161.245,"l":160.84,"n":72,"o":161.03,"t":"2026-10-19T13:55:00Z","v":1298,"vw":160.998},{"c":160.89,"h":160.89,"l":160.215,"n":106,"o":160.47,"t":"2026-10-19T14:00:00Z","v":3892,"vw":160.395829},{"c":161.835,"h":161.835,"l":161.835,"n":15,"o":161.835,"t":"2026-10-19T14:15:00Z","v":381,"vw":161.835},{"c":161.9275,"h":161.96,"l":161.36,"n":72,"o":161.36,"t":"2026-10-19T14:20:00Z","v":1415,"vw":161.8195},{"c":161.22,"h":161.65,"l":161.22,"n":68,"o":161.65,"t":"2026-10-19T14:25:00Z","v":1277,"vw":161.39},{"c":161.33,"h":161.68,"l":161.29,"n":102,"o":161.38,"t":"2026-10-19T14:30:00Z","v":2349,"vw":161.381429},{"c":161.615,"h":161.615,"l":161.615,"n":24,"o":161.615,"t":"2026-10-19T14:35:00Z","v":640,"vw":161.615},{"c":161.63,"h":161.63,"l":161.61,"n":16,"o":161.61,"t":"2026-10-19T14:40:00Z","v":261,"vw":161.62},{"c":161.32,"h":161.37,"l":161.32,"n":50,"o":161.37,"t":"2026-10-19T14:45:00Z","v":862,"vw":161.332755},{"c":161.75,"h":161.75,"l":160.995,"n":132,"o":160.995,"t":"2026-10-19T14:50:00Z","v":2482,"vw":161.52601},{"c":161.565,"h":161.78,"l":161.54,"n":30,"o":161.54,"t":"2026-10-19T14:55:00Z","v":1011,"vw":161.592559},{"c":162.33,"h":162.33,"l":161.935,"n":46,"o":161.935,"t":"2026-10-19T15:00:00Z","v":695,"vw":162.128333},{"c":162.71,"h":163.37,"l":162.71,"n":139,"o":163.235,"t":"2026-10-19T15:15:00Z","v":3220,"vw":163.09691},{"c":162.41,"h":162.41,"l":162.41,"n":4,"o":162.41,"t":"2026-10-19T15:20:00Z","v":115,"vw":162.41},{"c":162.65,"h":162.65,"l":162.65,"n":1,"o":162.65,"t":"2026-10-19T15:25:00Z","v":100,"vw":162.65},{"c":162.655,"h":162.655,"l":162.655,"n":2,"o":162.655,"t":"2026-10-19T15:30:00Z","v":102,"vw":162.655},{"c":162.79,"h":162.79,"l":162.79,"n":20,"o":162.79,"t":"2026-10-19T15:35:00Z","v":441,"vw":162.79},{"c":162.72,"h":162.72,"l":162.72,"n":4,"o":162.72,"t":"2026-10-19T15:40:00Z","v":133,"vw":162.72},{"c":162.51,"h":162.51,"l":162.51,"n":5,"o":162.51,"t":"2026-10-19T16:00:00Z","v":207,"vw":162.51},{"c":162.645,"h":162.645,"l":162.645,"n":8,"o":162.645,"t":"2026-10-19T16:05:00Z","v":219,"vw":162.645},{"c":162.605,"h":162.605,"l":162.605,"n":2,"o":162.605,"t":"2026-10-19T16:10:00Z","v":124,"vw":162.605},{"c":162.64,"h":162.64,"l":162.64,"n":13,"o":162.64,"t":"2026-10-19T16:20:00Z","v":335,"vw":162.64},{"c":162.735,"h":162.745,"l":162.735,"n":27,"o":162.745,"t":"2026-10-19T16:25:00Z","v":282,"vw":162.74},{"c":162.64,"h":162.685,"l":162.64,"n":12,"o":162.685,"t":"2026-10-19T16:40:00Z","v":337,"vw":162.6625},{"c":162.635,"h":162.635,"l":162.6225,"n":15,"o":162.6225,"t":"2026-10-19T16:45:00Z","v":350,"vw":162.62875},{"c":162.275,"h":162.51,"l":162.275,"n":55,"o":162.35,"t":"2026-10-19T17:00:00Z","v":1389,"vw":162.41454},{"c":162.205,"h":162.3676,"l":162.205,"n":18,"o":162.3676,"t":"2026-10-19T17:15:00Z","v":776,"vw":162.318327},{"c":162.215,"h":162.215,"l":162.215,"n":11,"o":162.215,"t":"2026-10-19T17:20:00Z","v":199,"vw":162.215},{"c":162.13,"h":162.13,"l":162.13,"n":5,"o":162.13,"t":"2026-10-19T17:25:00Z","v":110,"vw":162.13},{"c":162.02,"h":162.05,"l":162.02,"n":78,"o":162.05,"t":"2026-10-19T17:35:00Z","v":1264,"vw":162.02956},{"c":162.155,"h":162.155,"l":162.01,"n":57,"o":162.01,"t":"2026-10-19T17:40:00Z","v":1552,"vw":162.087011},{"c":162.43,"h":162.43,"l":162.27,"n":20,"o":162.27,"t":"2026-10-19T17:45:00Z","v":591,"vw":162.343333},{"c":162.455,"h":162.57,"l":162.455,"n":16,"o":162.57,"t":"2026-10-19T17:50:00Z","v":380,"vw":162.511098},{"c":162.65,"h":162.65,"l":162.65,"n":18,"o":162.65,"t":"2026-10-19T18:00:00Z","v":389,"vw":162.65},{"c":161.9275,"h":162.18,"l":161.9275,"n":48,"o":162.18,"t":"2026-10-19T18:15:00Z","v":775,"vw":162.05375},{"c":161.965,"h":162.2,"l":161.965,"n":17,"o":162.2,"t":"2026-10-19T18:20:00Z","v":539,"vw":162.0825},{"c":162.15,"h":162.15,"l":162.15,"n":11,"o":162.15,"t":"2026-10-19T18:25:00Z","v":385,"vw":162.15},{"c":162.38,"h":162.38,"l":162.245,"n":18,"o":162.26,"t":"2026-10-19T18:30:00Z","v":583,"vw":162.280629},{"c":161.93,"h":162.235,"l":161.9,"n":110,"o":162.235,"t":"2026-10-19T18:40:00Z","v":2445,"vw":161.990991},{"c":161.93,"h":161.93,"l":161.84,"n":21,"o":161.84,"t":"2026-10-19T18:45:00Z","v":371,"vw":161.886098},{"c":161.525,"h":161.81,"l":161.525,"n":63,"o":161.81,"t":"2026-10-19T18:50:00Z","v":1135,"vw":161.69375},{"c":161.85,"h":161.85,"l":161.44,"n":76,"o":161.465,"t":"2026-10-19T18:55:00Z","v":2404,"vw":161.659769},{"c":161.83,"h":161.97,"l":161.83,"n":16,"o":161.97,"t":"2026-10-19T19:00:00Z","v":599,"vw":161.864314},{"c":161.835,"h":161.835,"l":161.835,"n":6,"o":161.835,"t":"2026-10-19T19:05:00Z","v":153,"vw":161.835},{"c":161.445,"h":161.64,"l":161.445,"n":108,"o":161.64,"t":"2026-10-19T19:10:00Z","v":1842,"vw":161.527113},{"c":161.575,"h":161.645,"l":161.44,"n":38,"o":161.44,"t":"2026-10-19T19:15:00Z","v":783,"vw":161.53563},{"c":161.41,"h":161.77,"l":161.295,"n":110,"o":161.77,"t":"2026-10-19T19:20:00Z","v":2021,"vw":161.574433},{"c":161.74,"h":161.74,"l":161.41,"n":80,"o":161.41,"t":"2026-10-19T19:25:00Z","v":2661,"vw":161.63807},{"c":161.22,"h":161.64,"l":161.22,"n":152,"o":161.64,"t":"2026-10-19T19:30:00Z","v":3177,"vw":161.47046},{"c":161.44,"h":161.51,"l":161.44,"n":66,"o":161.51,"t":"2026-10-19T19:35:00Z","v":1736,"vw":161.485902},{"c":161.59,"h":161.66,"l":161.51,"n":103,"o":161.62,"t":"2026-10-19T19:40:00Z","v":2098,"vw":161.586568},{"c":161.53,"h":161.62,"l":161.525,"n":133,"o":161.525,"t":"2026-10-19T19:45:00Z","v":1724,"vw":161.550661},{"c":161.41,"h":161.59,"l":161.035,"n":382,"o":161.59,"t":"2026-10-19T19:50:00Z","v":7536,"vw":161.294849},{"c":161.36,"h":161.61,"l":161.1,"n":703,"o":161.34,"t":"2026-10-19T19:55:00Z","v":14784,"vw":161.309402},{"c":161.24,"h":161.24,"l":161.24,"n":33,"o":161.24,"t":"2026-10-19T20:00:00Z","v":35655,"vw":161.24},{"c":162.65,"h":162.84,"l":161.6,"n":390,"o":161.6,"t":"2026-10-20T13:30:00Z","v":7235,"vw":162.370429},{"c":162.845,"h":162.845,"l":162.845,"n":9,"o":162.845,"t":"2026-10-20T13:35:00Z","v":396,"vw":162.845},{"c":163.1,"h":163.1,"l":162.78,"n":4,"o":162.78,"t":"2026-10-20T13:40:00Z","v":202,"vw":162.94},{"c":163.7,"h":164,"l":163.45,"n":478,"o":163.61,"t":"2026-10-20T13:45:00Z","v":20311,"vw":163.683823},{"c":163.74,"h":163.74,"l":163.74,"n":15,"o":163.74,"t":"2026-10-20T13:50:00Z","v":161,"vw":163.74},{"c":163.675,"h":163.675,"l":163.675,"n":7,"o":163.675,"t":"2026-10-20T13:55:00Z","v":129,"vw":163.675},{"c":162.94,"h":162.94,"l":162.94,"n":16,"o":162.94,"t":"2026-10-20T14:00:00Z","v":246,"vw":162.94},{"c":162.25,"h":162.42,"l":162.25,"n":79,"o":162.42,"t":"2026-10-20T14:10:00Z","v":954,"vw":162.29},{"c":162.47,"h":162.47,"l":162.47,"n":37,"o":162.47,"t":"2026-10-20T14:15:00Z","v":329,"vw":162.47},{"c":162.79,"h":162.79,"l":162.79,"n":19,"o":162.79,"t":"2026-10-20T14:20:00Z","v":288,"vw":162.79},{"c":163.01,"h":163.01,"l":162.96,"n":9,"o":162.96,"t":"2026-10-20T14:25:00Z","v":278,"vw":162.985},{"c":163.42,"h":163.6,"l":163.42,"n":38,"o":163.6,"t":"2026-10-20T14:30:00Z","v":624,"vw":163.493333},{"c":163.295,"h":163.295,"l":163.295,"n":3,"o":163.295,"t":"2026-10-20T14:35:00Z","v":109,"vw":163.295},{"c":163.07,"h":163.07,"l":163.07,"n":41,"o":163.07,"t":"2026-10-20T14:50:00Z","v":438,"vw":163.07},{"c":163.03,"h":163.03,"l":163.03,"n":9,"o":163.03,"t":"2026-10-20T14:55:00Z","v":475,"vw":163.03},{"c":162.95,"h":163.25,"l":162.91,"n":51,"o":163.25,"t":"2026-10-20T15:10:00Z","v":881,"vw":163.036667},{"c":162.96,"h":163.395,"l":162.95,"n":56,"o":163.005,"t":"2026-10-20T15:15:00Z","v":1714,"vw":163.039602},{"c":162.815,"h":162.815,"l":162.505,"n":15,"o":162.505,"t":"2026-10-20T15:25:00Z","v":951,"vw":162.6625},{"c":162.615,"h":162.615,"l":162.615,"n":6,"o":162.615,"t":"2026-10-20T15:30:00Z","v":157,"vw":162.615},{"c":162.73,"h":162.83,"l":162.73,"n":34,"o":162.83,"t":"2026-10-20T15:35:00Z","v":554,"vw":162.77},{"c":163.04,"h":163.04,"l":163.02,"n":16,"o":163.02,"t":"2026-10-20T15:40:00Z","v":571,"vw":163.026667},{"c":162.87,"h":162.87,"l":162.44,"n":83,"o":162.46,"t":"2026-10-20T15:55:00Z","v":4857,"vw":162.849904},{"c":161.99,"h":161.99,"l":161.86,"n":10,"o":161.86,"t":"2026-10-20T16:05:00Z","v":362,"vw":161.925},{"c":161.875,"h":161.875,"l":161.875,"n":6,"o":161.875,"t":"2026-10-20T16:10:00Z","v":125,"vw":161.875},{"c":161.565,"h":161.845,"l":161.565,"n":35,"o":161.66,"t":"2026-10-20T16:15:00Z","v":674,"vw":161.708236},{"c":161.59,"h":161.59,"l":161.43,"n":38,"o":161.565,"t":"2026-10-20T16:20:00Z","v":778,"vw":161.5375},{"c":161.56,"h":161.56,"l":161.555,"n":16,"o":161.555,"t":"2026-10-20T16:25:00Z","v":431,"vw":161.556748},{"c":161.87,"h":161.87,"l":161.86,"n":44,"o":161.86,"t":"2026-10-20T16:30:00Z","v":842,"vw":161.865},{"c":162.14,"h":162.14,"l":162.07,"n":62,"o":162.07,"t":"2026-10-20T16:35:00Z","v":1626,"vw":162.12},{"c":161.935,"h":162.085,"l":161.9,"n":28,"o":162.085,"t":"2026-10-20T16:40:00Z","v":1590,"vw":161.949},{"c":161.635,"h":161.925,"l":161.59,"n":70,"o":161.69,"t":"2026-10-20T16:45:00Z","v":1169,"vw":161.691},{"c":161.8692,"h":161.8692,"l":161.7,"n":15,"o":161.7,"t":"2026-10-20T16:50:00Z","v":590,"vw":161.8128},{"c":161.71,"h":161.71,"l":161.71,"n":4,"o":161.71,"t":"2026-10-20T16:55:00Z","v":198,"vw":161.71},{"c":161.73,"h":161.73,"l":161.715,"n":9,"o":161.715,"t":"2026-10-20T17:00:00Z","v":270,"vw":161.7225},{"c":161.845,"h":162.05,"l":161.73,"n":78,"o":161.73,"t":"2026-10-20T17:05:00Z","v":2797,"vw":161.919692},{"c":161.93,"h":162.03,"l":161.93,"n":57,"o":162.03,"t":"2026-10-20T17:10:00Z","v":1472,"vw":161.983333},{"c":161.76,"h":161.76,"l":161.745,"n":20,"o":161.745,"t":"2026-10-20T17:15:00Z","v":791,"vw":161.751},{"c":161.75,"h":161.75,"l":161.75,"n":29,"o":161.75,"t":"2026-10-20T17:20:00Z","v":598,"vw":161.75},{"c":161.8,"h":161.8,"l":161.75,"n":32,"o":161.75,"t":"2026-10-20T17:25:00Z","v":885,"vw":161.764579},{"c":161.36,"h":161.75,"l":161.36,"n":112,"o":161.75,"t":"2026-10-20T17:30:00Z","v":2045,"vw":161.543333},{"c":161.395,"h":161.45,"l":161.385,"n":61,"o":161.45,"t":"2026-10-20T17:35:00Z","v":1120,"vw":161.40961},{"c":161.365,"h":161.53,"l":161.355,"n":70,"o":161.38,"t":"2026-10-20T17:40:00Z","v":2947,"vw":161.456773},{"c":161.62,"h":161.62,"l":161.52,"n":59,"o":161.52,"t":"2026-10-20T17:45:00Z","v":1386,"vw":161.56},{"c":161.24,"h":161.41,"l":161.24,"n":88,"o":161.41,"t":"2026-10-20T17:50:00Z","v":1547,"vw":161.29902},{"c":161.365,"h":161.46,"l":161.365,"n":56,"o":161.365,"t":"2026-10-20T17:55:00Z","v":1305,"vw":161.398867},{"c":161.355,"h":161.56,"l":161.355,"n":91,"o":161.365,"t":"2026-10-20T18:00:00Z","v":2173,"vw":161.510714},{"c":161.4375,"h":161.46,"l":161.33,"n":40,"o":161.33,"t":"2026-10-20T18:05:00Z","v":954,"vw":161.405186},{"c":161.47,"h":161.47,"l":161.47,"n":6,"o":161.47,"t":"2026-10-20T18:10:00Z","v":269,"vw":161.47},{"c":161.755,"h":161.76,"l":161.755,"n":17,"o":161.76,"t":"2026-10-20T18:15:00Z","v":407,"vw":161.757404},{"c":161.64,"h":161.64,"l":161.4577,"n":60,"o":161.4577,"t":"2026-10-20T18:20:00Z","v":1137,"vw":161.551925},{"c":161.56,"h":161.56,"l":161.47,"n":29,"o":161.485,"t":"2026-10-20T18:25:00Z","v":654,"vw":161.504231},{"c":161.465,"h":161.475,"l":161.465,"n":32,"o":161.475,"t":"2026-10-20T18:30:00Z","v":624,"vw":161.47},{"c":161.29,"h":161.63,"l":161.29,"n":76,"o":161.63,"t":"2026-10-20T18:35:00Z","v":2055,"vw":161.485909},{"c":161.165,"h":161.165,"l":161.165,"n":2,"o":161.165,"t":"2026-10-20T18:40:00Z","v":103,"vw":161.165},{"c":161.165,"h":161.165,"l":161.165,"n":7,"o":161.165,"t":"2026-10-20T18:45:00Z","v":159,"vw":161.165},{"c":160.57,"h":160.78,"l":160.57,"n":56,"o":160.78,"t":"2026-10-20T18:50:00Z","v":1339,"vw":160.623969},{"c":160.96,"h":160.96,"l":160.79,"n":70,"o":160.9,"t":"2026-10-20T18:55:00Z","v":1960,"vw":160.907917},{"c":160.82,"h":160.82,"l":160.82,"n":45,"o":160.82,"t":"2026-10-20T19:05:00Z","v":661,"vw":160.82},{"c":160.84,"h":160.86,"l":160.775,"n":63,"o":160.775,"t":"2026-10-20T19:10:00Z","v":2076,"vw":160.811633},{"c":161,"h":161.17,"l":160.92,"n":50,"o":160.92,"t":"2026-10-20T19:15:00Z","v":1603,"vw":161.035128},{"c":160.895,"h":160.895,"l":160.735,"n":50,"o":160.735,"t":"2026-10-20T19:20:00Z","v":808,"vw":160.815},{"c":160.895,"h":160.91,"l":160.6,"n":139,"o":160.72,"t":"2026-10-20T19:25:00Z","v":3336,"vw":160.719631},{"c":161.075,"h":161.075,"l":160.97,"n":93,"o":161.06,"t":"2026-10-20T19:30:00Z","v":1762,"vw":161.005281},{"c":160.98,"h":161.2,"l":160.97,"n":146,"o":160.97,"t":"2026-10-20T19:35:00Z","v":3325,"vw":161.014361},{"c":161.025,"h":161.025,"l":161.025,"n":17,"o":161.025,"t":"2026-10-20T19:40:00Z","v":235,"vw":161.025},{"c":161.39,"h":161.39,"l":161.125,"n":84,"o":161.125,"t":"2026-10-20T19:45:00Z","v":1542,"vw":161.239458},{"c":161.08,"h":161.69,"l":161.08,"n":149,"o":161.43,"t":"2026-10-20T19:50:00Z","v":3681,"vw":161.451733},{"c":161.18,"h":161.33,"l":160.96,"n":443,"o":161.22,"t":"2026-10-20T19:55:00Z","v":8130,"vw":161.126016},{"c":161.08,"h":161.08,"l":161.08,"n":40,"o":161.08,"t":"2026-10-20T20:00:00Z","v":29433,"vw":161.08},{"c":160,"h":161.12,"l":160,"n":55,"o":161.12,"t":"2026-10-20T22:45:00Z","v":990,"vw":160.907273},{"c":160.15,"h":160.15,"l":160.15,"n":3,"o":160.15,"t":"2026-10-20T22:50:00Z","v":497,"vw":160.15},{"c":160.98,"h":160.98,"l":160.98,"n":5,"o":160.98,"t":"2026-10-21T12:50:00Z","v":131,"vw":160.98},{"c":160.45,"h":160.9,"l":159.02,"n":771,"o":159.52,"t":"2026-10-21T13:30:00Z","v":38591,"vw":160.374737},{"c":161.96,"h":161.96,"l":161.21,"n":32,"o":161.21,"t":"2026-10-21T13:35:00Z","v":861,"vw":161.6275},{"c":160.7877,"h":161.8325,"l":160.7877,"n":18,"o":161.8325,"t":"2026-10-21T13:40:00Z","v":486,"vw":161.019878},{"c":161.95,"h":161.95,"l":161.68,"n":48,"o":161.68,"t":"2026-10-21T13:45:00Z","v":608,"vw":161.815},{"c":162.08,"h":162.08,"l":161.6,"n":81,"o":161.96,"t":"2026-10-21T13:50:00Z","v":2481,"vw":161.733333},{"c":162.175,"h":162.2,"l":162.175,"n":59,"o":162.2,"t":"2026-10-21T13:55:00Z","v":923,"vw":162.191667},{"c":161.13,"h":161.13,"l":161.13,"n":22,"o":161.13,"t":"2026-10-21T14:00:00Z","v":239,"vw":161.13},{"c":160.9614,"h":160.9614,"l":160.9614,"n":10,"o":160.9614,"t":"2026-10-21T14:10:00Z","v":257,"vw":160.9614},{"c":160.94,"h":160.94,"l":160.94,"n":10,"o":160.94,"t":"2026-10-21T14:15:00Z","v":236,"vw":160.94},{"c":161.6,"h":161.6,"l":161,"n":75,"o":161.47,"t":"2026-10-21T14:30:00Z","v":1852,"vw":161.462826},{"c":161.61,"h":161.61,"l":161.6,"n":53,"o":161.6,"t":"2026-10-21T14:35:00Z","v":1108,"vw":161.603333},{"c":161.44,"h":161.44,"l":161.44,"n":16,"o":161.44,"t":"2026-10-21T14:40:00Z","v":185,"vw":161.44},{"c":160.975,"h":160.975,"l":160.97,"n":59,"o":160.97,"t":"2026-10-21T14:50:00Z","v":759,"vw":160.9725},{"c":160.795,"h":160.795,"l":160.795,"n":11,"o":160.795,"t":"2026-10-21T15:05:00Z","v":241,"vw":160.795},{"c":160.935,"h":160.935,"l":160.935,"n":10,"o":160.935,"t":"2026-10-21T15:30:00Z","v":150,"vw":160.935},{"c":160.98,"h":160.98,"l":160.98,"n":24,"o":160.98,"t":"2026-10-21T15:45:00Z","v":392,"vw":160.98},{"c":161.21,"h":161.225,"l":160.985,"n":41,"o":160.985,"t":"2026-10-21T15:50:00Z","v":923,"vw":161.151667},{"c":161.22,"h":161.22,"l":161.22,"n":24,"o":161.22,"t":"2026-10-21T15:55:00Z","v":217,"vw":161.22},{"c":160.97,"h":161.06,"l":160.83,"n":72,"o":160.96,"t":"2026-10-21T16:00:00Z","v":1304,"vw":160.947778},{"c":160.85,"h":160.85,"l":160.85,"n":7,"o":160.85,"t":"2026-10-21T16:05:00Z","v":168,"vw":160.85},{"c":161.09,"h":161.24,"l":161.09,"n":73,"o":161.09,"t":"2026-10-21T16:10:00Z","v":2174,"vw":161.1165},{"c":161.135,"h":161.36,"l":161.11,"n":70,"o":161.36,"t":"2026-10-21T16:20:00Z","v":3227,"vw":161.146763},{"c":161.37,"h":161.37,"l":161.15,"n":27,"o":161.15,"t":"2026-10-21T16:25:00Z","v":1337,"vw":161.17},{"c":161.59,"h":161.635,"l":161.36,"n":49,"o":161.36,"t":"2026-10-21T16:30:00Z","v":1092,"vw":161.498031},{"c":161.675,"h":161.8,"l":161.39,"n":57,"o":161.39,"t":"2026-10-21T16:35:00Z","v":918,"vw":161.658204},{"c":161.525,"h":161.525,"l":161.19,"n":58,"o":161.52,"t":"2026-10-21T16:45:00Z","v":837,"vw":161.43875},{"c":161.555,"h":161.58,"l":161.555,"n":27,"o":161.555,"t":"2026-10-21T16:55:00Z","v":659,"vw":161.561617},{"c":161.62,"h":161.62,"l":161.29,"n":133,"o":161.37,"t":"2026-10-21T17:05:00Z","v":3442,"vw":161.421539},{"c":161.325,"h":161.44,"l":161.325,"n":37,"o":161.44,"t":"2026-10-21T17:10:00Z","v":714,"vw":161.3825},{"c":161.13,"h":161.13,"l":161.13,"n":28,"o":161.13,"t":"2026-10-21T17:20:00Z","v":256,"vw":161.13},{"c":161.31,"h":161.31,"l":161.05,"n":46,"o":161.05,"t":"2026-10-21T17:25:00Z","v":1071,"vw":161.238107},{"c":161.32,"h":161.32,"l":161.32,"n":21,"o":161.32,"t":"2026-10-21T17:30:00Z","v":261,"vw":161.32},{"c":161.32,"h":161.54,"l":161.32,"n":36,"o":161.54,"t":"2026-10-21T17:35:00Z","v":1001,"vw":161.351429},{"c":161.325,"h":161.325,"l":161.325,"n":12,"o":161.325,"t":"2026-10-21T17:40:00Z","v":135,"vw":161.325},{"c":161.335,"h":161.335,"l":161.335,"n":84,"o":161.335,"t":"2026-10-21T17:45:00Z","v":1087,"vw":161.335},{"c":161.355,"h":161.58,"l":161.355,"n":39,"o":161.58,"t":"2026-10-21T17:50:00Z","v":712,"vw":161.4675},{"c":161.355,"h":161.39,"l":161.355,"n":56,"o":161.355,"t":"2026-10-21T17:55:00Z","v":2275,"vw":161.357159},{"c":161.36,"h":161.36,"l":161.36,"n":30,"o":161.36,"t":"2026-10-21T18:00:00Z","v":554,"vw":161.36},{"c":161.59,"h":161.69,"l":161.52,"n":129,"o":161.57,"t":"2026-10-21T18:05:00Z","v":3492,"vw":161.601329},{"c":161.8875,"h":161.895,"l":161.575,"n":62,"o":161.575,"t":"2026-10-21T18:10:00Z","v":1588,"vw":161.737416},{"c":161.93,"h":161.93,"l":161.92,"n":20,"o":161.92,"t":"2026-10-21T18:15:00Z","v":473,"vw":161.925},{"c":161.96,"h":161.96,"l":161.96,"n":24,"o":161.96,"t":"2026-10-21T18:20:00Z","v":242,"vw":161.96},{"c":162.055,"h":162.055,"l":161.97,"n":91,"o":162.04,"t":"2026-10-21T18:25:00Z","v":2239,"vw":162.046072},{"c":161.81,"h":161.87,"l":161.81,"n":121,"o":161.87,"t":"2026-10-21T18:30:00Z","v":1881,"vw":161.83},{"c":161.84,"h":161.91,"l":161.7,"n":115,"o":161.7,"t":"2026-10-21T18:35:00Z","v":3663,"vw":161.799605},{"c":161.79,"h":161.835,"l":161.73,"n":100,"o":161.825,"t":"2026-10-21T18:40:00Z","v":1796,"vw":161.815214},{"c":161.62,"h":161.62,"l":161.58,"n":96,"o":161.58,"t":"2026-10-21T18:45:00Z","v":1500,"vw":161.600488},{"c":161.35,"h":161.36,"l":161.28,"n":73,"o":161.3,"t":"2026-10-21T18:50:00Z","v":1013,"vw":161.328},{"c":161.195,"h":161.385,"l":161.08,"n":106,"o":161.385,"t":"2026-10-21T18:55:00Z","v":1209,"vw":161.218148},{"c":160.37,"h":160.73,"l":160.37,"n":97,"o":160.73,"t":"2026-10-21T19:00:00Z","v":2048,"vw":160.565182},{"c":160.325,"h":160.67,"l":160.26,"n":45,"o":160.265,"t":"2026-10-21T19:05:00Z","v":1077,"vw":160.408333},{"c":160.34,"h":160.34,"l":160.32,"n":65,"o":160.325,"t":"2026-10-21T19:10:00Z","v":919,"vw":160.328782},{"c":160.575,"h":160.68,"l":160.335,"n":113,"o":160.59,"t":"2026-10-21T19:15:00Z","v":2857,"vw":160.555022},{"c":160.79,"h":160.895,"l":160.69,"n":127,"o":160.69,"t":"2026-10-21T19:20:00Z","v":2377,"vw":160.7475},{"c":160.54,"h":160.84,"l":160.535,"n":71,"o":160.535,"t":"2026-10-21T19:25:00Z","v":1314,"vw":160.617493},{"c":160.18,"h":160.84,"l":159.98,"n":219,"o":160.535,"t":"2026-10-21T19:30:00Z","v":5203,"vw":160.368857},{"c":160.25,"h":160.535,"l":160,"n":288,"o":160.11,"t":"2026-10-21T19:35:00Z","v":8465,"vw":160.271366},{"c":160.325,"h":160.53,"l":160.25,"n":126,"o":160.25,"t":"2026-10-21T19:40:00Z","v":2756,"vw":160.337856},{"c":160.32,"h":160.57,"l":160.315,"n":287,"o":160.345,"t":"2026-10-21T19:45:00Z","v":5772,"vw":160.411333},{"c":160.93,"h":160.93,"l":160.455,"n":282,"o":160.64,"t":"2026-10-21T19:50:00Z","v":7740,"vw":160.797257},{"c":160.68,"h":161.17,"l":160.68,"n":940,"o":161.125,"t":"2026-10-21T19:55:00Z","v":23255,"vw":160.872445},{"c":160.84,"h":160.84,"l":160.84,"n":43,"o":160.84,"t":"2026-10-21T20:00:00Z","v":41071,"vw":160.84},{"c":162.1,"h":162.7325,"l":160.67,"n":612,"o":160.98,"t":"2026-10-22T13:30:00Z","v":17615,"vw":161.452873},{"c":162.84,"h":163.285,"l":162.0301,"n":605,"o":162.55,"t":"2026-10-22T13:35:00Z","v":14981,"vw":162.755607},{"c":162.665,"h":162.9,"l":162.56,"n":61,"o":162.87,"t":"2026-10-22T13:40:00Z","v":2433,"vw":162.704616},{"c":163.27,"h":163.27,"l":162.805,"n":18,"o":162.805,"t":"2026-10-22T13:45:00Z","v":537,"vw":162.924231},{"c":163.27,"h":163.27,"l":163.27,"n":4,"o":163.27,"t":"2026-10-22T13:55:00Z","v":281,"vw":163.27},{"c":164.22,"h":164.45,"l":164.12,"n":61,"o":164.125,"t":"2026-10-22T14:00:00Z","v":938,"vw":164.215958},{"c":163.71,"h":164.325,"l":163.71,"n":23,"o":164.32,"t":"2026-10-22T14:05:00Z","v":492,"vw":164.157688},{"c":165,"h":165,"l":165,"n":41,"o":165,"t":"2026-10-22T14:15:00Z","v":535,"vw":165},{"c":164.75,"h":165.4,"l":164.75,"n":266,"o":164.94,"t":"2026-10-22T14:20:00Z","v":9452,"vw":165.07715},{"c":164.585,"h":164.585,"l":164.585,"n":17,"o":164.585,"t":"2026-10-22T14:25:00Z","v":250,"vw":164.585},{"c":164.08,"h":164.59,"l":164.08,"n":21,"o":164.13,"t":"2026-10-22T14:30:00Z","v":777,"vw":164.21342},{"c":164.58,"h":164.6,"l":164.53,"n":61,"o":164.53,"t":"2026-10-22T14:40:00Z","v":958,"vw":164.570132},{"c":164.775,"h":164.775,"l":164.61,"n":18,"o":164.61,"t":"2026-10-22T14:45:00Z","v":306,"vw":164.6925},{"c":165.2,"h":165.315,"l":164.89,"n":64,"o":164.89,"t":"2026-10-22T14:50:00Z","v":1095,"vw":165.135},{"c":165.7,"h":165.7,"l":165.41,"n":113,"o":165.41,"t":"2026-10-22T14:55:00Z","v":3062,"vw":165.617106},{"c":165.9,"h":165.9,"l":165.66,"n":28,"o":165.66,"t":"2026-10-22T15:00:00Z","v":961,"vw":165.735},{"c":165.935,"h":165.935,"l":165.935,"n":9,"o":165.935,"t":"2026-10-22T15:05:00Z","v":282,"vw":165.935},{"c":165.785,"h":165.87,"l":165.785,"n":40,"o":165.87,"t":"2026-10-22T15:10:00Z","v":900,"vw":165.828333},{"c":166.11,"h":166.53,"l":166.11,"n":114,"o":166.16,"t":"2026-10-22T15:15:00Z","v":3017,"vw":166.274604},{"c":166.5,"h":166.5,"l":166.5,"n":43,"o":166.5,"t":"2026-10-22T15:20:00Z","v":282,"vw":166.5},{"c":166.49,"h":166.655,"l":166.49,"n":27,"o":166.655,"t":"2026-10-22T15:30:00Z","v":523,"vw":166.596225},{"c":166.28,"h":166.28,"l":166.155,"n":127,"o":166.21,"t":"2026-10-22T15:35:00Z","v":2694,"vw":166.1865},{"c":166.28,"h":166.28,"l":166.28,"n":14,"o":166.28,"t":"2026-10-22T15:40:00Z","v":178,"vw":166.28},{"c":165.89,"h":166.285,"l":165.89,"n":15,"o":166.285,"t":"2026-10-22T15:45:00Z","v":248,"vw":166.0875}],"history":[{"c":178.93,"h":181.83,"l":177.43,"n":5830,"o":180.91,"t":"2024-10-21T04:00:00Z","v":168150,"vw":178.855717},{"c":179.77,"h":180.725,"l":177.93,"n":6540,"o":178.31,"t":"2024-10-22T04:00:00Z","v":159280,"vw":179.498794},{"c":177.7,"h":179.74,"l":175,"n":4966,"o":178.14,"t":"2024-10-23T04:00:00Z","v":114057,"vw":177.371576},{"c":175.48,"h":180.8011,"l":175.23,"n":6129,"o":176.88,"t":"2024-10-24T04:00:00Z","v":170720,"vw":176.605629},{"c":175.56,"h":178,"l":173.93,"n":6197,"o":177.08,"t":"2024-10-25T04:00:00Z","v":138099,"vw":175.80306},{"c":173.64,"h":178.838,"l":173.02,"n":6893,"o":178.31,"t":"2024-10-28T04:00:00Z","v":213452,"vw":174.278906},{"c":175.07,"h":175.91,"l":171.575,"n":6272,"o":171.83,"t":"2024-10-29T04:00:00Z","v":134459,"vw":174.678453},{"c":175.44,"h":178.315,"l":172.32,"n":4241,"o":174.11,"t":"2024-10-30T04:00:00Z","v":82023,"vw":175.828171},{"c":170.73,"h":175.21,"l":170.65,"n":6548,"o":174.61,"t":"2024-10-31T04:00:00Z","v":190264,"vw":171.705422},{"c":170.82,"h":174.18,"l":170.03,"n":9007,"o":172.06,"t":"2024-11-01T04:00:00Z","v":271355,"vw":171.500429},{"c":172,"h":173.675,"l":170.99,"n":9624,"o":171.59,"t":"2024-11-04T05:00:00Z","v":230483,"vw":172.213615},{"c":173.39,"h":173.69,"l":170.78,"n":6693,"o":171.11,"t":"2024-11-05T05:00:00Z","v":157992,"vw":172.854222},{"c":179.01,"h":184.57,"l":175.56,"n":10868,"o":182.79,"t":"2024-11-06T05:00:00Z","v":266052,"vw":179.282958},{"c":178.55,"h":182.69,"l":177.63,"n":8013,"o":179.34,"t":"2024-11-07T05:00:00Z","v":194349,"vw":179.23841},{"c":176.79,"h":179.655,"l":176.44,"n":8886,"o":179.35,"t":"2024-11-08T05:00:00Z","v":258176,"vw":177.417707},{"c":178.27,"h":180.185,"l":176.39,"n":8146,"o":179.05,"t":"2024-11-11T05:00:00Z","v":266728,"vw":178.447666},{"c":178.01,"h":181.53,"l":176.65,"n":9217,"o":177.28,"t":"2024-11-12T05:00:00Z","v":267730,"vw":178.30039},{"c":174.81,"h":196.2607,"l":174.45,"n":16295,"o":193.3,"t":"2024-11-13T05:00:00Z","v":625970,"vw":181.239457},{"c":171.96,"h":175.09,"l":162.145,"n":12104,"o":174.28,"t":"2024-11-14T05:00:00Z","v":433965,"vw":169.069912},{"c":167.86,"h":172.69,"l":166.66,"n":7851,"o":172.67,"t":"2024-11-15T05:00:00Z","v":263388,"vw":168.450171},{"c":169.98,"h":174.79,"l":167.265,"n":9150,"o":168.48,"t":"2024-11-18T05:00:00Z","v":235850,"vw":171.426596},{"c":169.7,"h":171.59,"l":167.13,"n":7510,"o":167.67,"t":"2024-11-19T05:00:00Z","v":195053,"vw":169.890099},{"c":167.59,"h":169.21,"l":164.25,"n":8271,"o":169.01,"t":"2024-11-20T05:00:00Z","v":225130,"vw":166.560802},{"c":168.84,"h":169.84,"l":167.24,"n":5549,"o":168.08,"t":"2024-11-21T05:00:00Z","v":172045,"vw":169.019775},{"c":168.46,"h":169.81,"l":167.14,"n":9066,"o":169.4,"t":"2024-11-22T05:00:00Z","v":270094,"vw":168.601332},{"c":167.81,"h":173.495,"l":167.64,"n":8614,"o":169.68,"t":"2024-11-25T05:00:00Z","v":241514,"vw":169.143594},{"c":157.75,"h":169.41,"l":156.95,"n":13520,"o":168.47,"t":"2024-11-26T05:00:00Z","v":402515,"vw":159.198573},{"c":159.75,"h":161.28,"l":156.16,"n":8660,"o":158.54,"t":"2024-11-27T05:00:00Z","v":256194,"vw":159.188042},{"c":163.96,"h":164.17,"l":160.28,"n":5050,"o":160.9,"t":"2024-11-29T05:00:00Z","v":159148,"vw":163.294225},{"c":160.96,"h":164.51,"l":160.77,"n":10845,"o":163.96,"t":"2024-12-02T05:00:00Z","v":233974,"vw":161.953402},{"c":156.64,"h":162.02,"l":156.08,"n":7226,"o":159.99,"t":"2024-12-03T05:00:00Z","v":240364,"vw":157.481263},{"c":156.63,"h":158.2,"l":155.76,"n":5800,"o":156.69,"t":"2024-12-04T05:00:00Z","v":143256,"vw":156.660692},{"c":155.65,"h":156.99,"l":154.245,"n":6563,"o":156.23,"t":"2024-12-05T05:00:00Z","v":160969,"vw":155.506161},{"c":155.74,"h":157.1705,"l":155.04,"n":6597,"o":156.69,"t":"2024-12-06T05:00:00Z","v":163595,"vw":155.839267},{"c":161.31,"h":161.49,"l":156.78,"n":7761,"o":156.78,"t":"2024-12-09T05:00:00Z","v":221036,"vw":160.379276},{"c":160.11,"h":161.8,"l":157.9962,"n":7065,"o":161.65,"t":"2024-12-10T05:00:00Z","v":158610,"vw":160.438869},{"c":166.19,"h":168.31,"l":161.685,"n":8808,"o":167.49,"t":"2024-12-11T05:00:00Z","v":308489,"vw":166.102432},{"c":165.59,"h":167.439,"l":162.815,"n":7180,"o":165.53,"t":"2024-12-12T05:00:00Z","v":186980,"vw":165.309381},{"c":161.64,"h":164.79,"l":160.13,"n":6423,"o":164.79,"t":"2024-12-13T05:00:00Z","v":167092,"vw":161.728233},{"c":159.06,"h":162.19,"l":158.81,"n":7688,"o":160.65,"t":"2024-12-16T05:00:00Z","v":151546,"vw":159.794482},{"c":157.17,"h":159.445,"l":155.785,"n":6078,"o":159,"t":"2024-12-17T05:00:00Z","v":161141,"vw":157.433299},{"c":154.07,"h":159.66,"l":153.09,"n":8411,"o":158.05,"t":"2024-12-18T05:00:00Z","v":275999,"vw":155.669963},{"c":153.2,"h":157.1921,"l":151.64,"n":8413,"o":155.16,"t":"2024-12-19T05:00:00Z","v":272824,"vw":153.375431},{"c":156.82,"h":157.94,"l":152.25,"n":7388,"o":152.25,"t":"2024-12-20T05:00:00Z","v":788066,"vw":156.569626},{"c":154.7,"h":155.75,"l":152.3,"n":6319,"o":155.42,"t":"2024-12-23T05:00:00Z","v":120561,"vw":154.402422},{"c":156.89,"h":157.11,"l":153.45,"n":3476,"o":155.1,"t":"2024-12-24T05:00:00Z","v":86059,"vw":155.794867},{"c":156.46,"h":157.24,"l":155.63,"n":5515,"o":156.12,"t":"2024-12-26T05:00:00Z","v":212410,"vw":156.470343},{"c":154.46,"h":156.76,"l":152.265,"n":6595,"o":155.37,"t":"2024-12-27T05:00:00Z","v":133114,"vw":154.352139},{"c":154.2,"h":154.86,"l":151.05,"n":5648,"o":153.58,"t":"2024-12-30T05:00:00Z","v":153583,"vw":154.083131},{"c":155.17,"h":156.8,"l":154.31,"n":5207,"o":155,"t":"2024-12-31T05:00:00Z","v":141898,"vw":155.416546},{"c":157.98,"h":159.63,"l":154.77,"n":6193,"o":155.48,"t":"2025-01-02T05:00:00Z","v":245564,"vw":157.300789},{"c":160.21,"h":162.375,"l":155.905,"n":5758,"o":158.87,"t":"2025-01-03T05:00:00Z","v":156122,"vw":160.266682},{"c":164.86,"h":165.3,"l":160.83,"n":6965,"o":160.83,"t":"2025-01-06T05:00:00Z","v":189936,"vw":164.178753},{"c":162.15,"h":167.49,"l":160.44,"n":5641,"o":165.73,"t":"2025-01-07T05:00:00Z","v":152201,"vw":162.614081},{"c":160.99,"h":162.01,"l":157.2,"n":7237,"o":160.5,"t":"2025-01-08T05:00:00Z","v":209689,"vw":160.576446},{"c":154.35,"h":158.545,"l":153.47,"n":7639,"o":157.94,"t":"2025-01-10T05:00:00Z","v":207397,"vw":155.228445},{"c":158.15,"h":158.9,"l":151.92,"n":7129,"o":152.58,"t":"2025-01-13T05:00:00Z","v":169154,"vw":157.460892},{"c":161.08,"h":161.665,"l":157.58,"n":5066,"o":159.58,"t":"2025-01-14T05:00:00Z","v":130317,"vw":160.227088},{"c":166.62,"h":166.88,"l":161.326,"n":7584,"o":164.56,"t":"2025-01-15T05:00:00Z","v":176719,"vw":165.803418},{"c":166.07,"h":168.5,"l":162.48,"n":8238,"o":165.96,"t":"2025-01-16T05:00:00Z","v":215349,"vw":165.626007},{"c":163.87,"h":167.62,"l":160.725,"n":8285,"o":167.62,"t":"2025-01-17T05:00:00Z","v":219172,"vw":163.733703},{"c":166.87,"h":167.02,"l":164.1,"n":7326,"o":164.89,"t":"2025-01-21T05:00:00Z","v":187312,"vw":166.205183},{"c":167.01,"h":167.71,"l":163.675,"n":6903,"o":166.02,"t":"2025-01-22T05:00:00Z","v":205873,"vw":166.724916},{"c":167.12,"h":167.28,"l":162.335,"n":7131,"o":165.93,"t":"2025-01-23T05:00:00Z","v":222967,"vw":165.384544},{"c":172.3,"h":172.46,"l":164.98,"n":7117,"o":166.34,"t":"2025-01-24T05:00:00Z","v":188035,"vw":170.165875},{"c":172.28,"h":175.51,"l":170.985,"n":8015,"o":171.58,"t":"2025-01-27T05:00:00Z","v":214657,"vw":173.334726},{"c":169.87,"h":171.42,"l":167.13,"n":5983,"o":171.23,"t":"2025-01-28T05:00:00Z","v":144537,"vw":169.614095},{"c":168.3,"h":170.405,"l":166.725,"n":7155,"o":169.05,"t":"2025-01-29T05:00:00Z","v":141876,"vw":168.172754},{"c":165.91,"h":173.85,"l":164.43,"n":11604,"o":170.13,"t":"2025-01-30T05:00:00Z","v":391140,"vw":166.929317},{"c":164.36,"h":169.585,"l":163.19,"n":11935,"o":165.67,"t":"2025-01-31T05:00:00Z","v":406447,"vw":165.527588},{"c":158.69,"h":166.41,"l":155,"n":11651,"o":160.22,"t":"2025-02-03T05:00:00Z","v":324460,"vw":159.730676},{"c":160.99,"h":162.66,"l":157.11,"n":6815,"o":157.11,"t":"2025-02-04T05:00:00Z","v":159766,"vw":161.240342},{"c":161.51,"h":163.665,"l":160.16,"n":4549,"o":161.16,"t":"2025-02-05T05:00:00Z","v":117317,"vw":161.819819},{"c":158.39,"h":163.12,"l":157.485,"n":5840,"o":161.34,"t":"2025-02-06T05:00:00Z","v":165708,"vw":158.896113},{"c":156.65,"h":159.795,"l":155.6,"n":5029,"o":158.16,"t":"2025-02-07T05:00:00Z","v":133638,"vw":156.877537},{"c":159.78,"h":160.935,"l":156.25,"n":7828,"o":157.27,"t":"2025-02-10T05:00:00Z","v":206834,"vw":159.512049},{"c":157.81,"h":160.49,"l":155.63,"n":5575,"o":160.49,"t":"2025-02-11T05:00:00Z","v":124233,"vw":157.728915},{"c":156.94,"h":157.45,"l":155.25,"n":5034,"o":155.25,"t":"2025-02-12T05:00:00Z","v":166694,"vw":156.595478},{"c":158.33,"h":158.55,"l":155.625,"n":4854,"o":157.73,"t":"2025-02-13T05:00:00Z","v":93959,"vw":157.281055},{"c":160.16,"h":160.715,"l":158.185,"n":4877,"o":158.69,"t":"2025-02-14T05:00:00Z","v":113944,"vw":159.945688},{"c":163.44,"h":164.3,"l":159.69,"n":6228,"o":159.8,"t":"2025-02-18T05:00:00Z","v":134083,"vw":162.925422},{"c":164.13,"h":165.17,"l":161.545,"n":6107,"o":161.65,"t":"2025-02-19T05:00:00Z","v":276113,"vw":164.133891},{"c":163.15,"h":164.23,"l":162.18,"n":6367,"o":164.23,"t":"2025-02-20T05:00:00Z","v":134599,"vw":163.233695},{"c":157.26,"h":164.35,"l":155.895,"n":5963,"o":163,"t":"2025-02-21T05:00:00Z","v":159367,"vw":158.300193},{"c":160.25,"h":162.11,"l":156.55,"n":7632,"o":158.38,"t":"2025-02-24T05:00:00Z","v":193615,"vw":160.044032},{"c":153.82,"h":160.025,"l":148.56,"n":8303,"o":159.48,"t":"2025-02-25T05:00:00Z","v":337673,"vw":152.992319},{"c":154.27,"h":158.29,"l":152.49,"n":7610,"o":152.89,"t":"2025-02-26T05:00:00Z","v":254991,"vw":154.997337},{"c":149.75,"h":154.54,"l":149.2,"n":12245,"o":153.23,"t":"2025-02-27T05:00:00Z","v":388350,"vw":150.956718},{"c":146.33,"h":153.48,"l":138.33,"n":12206,"o":142.56,"t":"2025-02-28T05:00:00Z","v":487114,"vw":145.330233},{"c":141.56,"h":152.54,"l":141.05,"n":12576,"o":147,"t":"2025-03-03T05:00:00Z","v":374223,"vw":145.193695},{"c":140.95,"h":143.1,"l":135.77,"n":8682,"o":140.7,"t":"2025-03-04T05:00:00Z","v":348670,"vw":140.370197},{"c":143.57,"h":145.58,"l":138.55,"n":7673,"o":140.14,"t":"2025-03-05T05:00:00Z","v":294876,"vw":143.630221},{"c":142.22,"h":145.32,"l":140.09,"n":7141,"o":141.88,"t":"2025-03-06T05:00:00Z","v":289276,"vw":142.339367},{"c":141.97,"h":145.26,"l":139.375,"n":8217,"o":141.76,"t":"2025-03-07T05:00:00Z","v":245070,"vw":142.354685},{"c":130.05,"h":145.91,"l":126.95,"n":15539,"o":139.58,"t":"2025-03-10T04:00:00Z","v":530532,"vw":130.871255},{"c":138.99,"h":141.56,"l":128.52,"n":13777,"o":128.52,"t":"2025-03-11T04:00:00Z","v":414974,"vw":137.864683},{"c":141.59,"h":145,"l":139.86,"n":10353,"o":144.19,"t":"2025-03-12T04:00:00Z","v":416209,"vw":141.83793},{"c":140.19,"h":142.055,"l":137.6241,"n":7379,"o":141.43,"t":"2025-03-13T04:00:00Z","v":191815,"vw":139.675949},{"c":143.45,"h":144.06,"l":136.495,"n":8253,"o":141.57,"t":"2025-03-14T04:00:00Z","v":190275,"vw":142.656525},{"c":149.205,"h":149.985,"l":141.22,"n":8649,"o":142.53,"t":"2025-03-17T04:00:00Z","v":208710,"vw":147.832677},{"c":148.13,"h":150.27,"l":147.17,"n":7624,"o":149.06,"t":"2025-03-18T04:00:00Z","v":188241,"vw":148.491185},{"c":151.25,"h":153.06,"l":146.23,"n":9301,"o":146.23,"t":"2025-03-19T04:00:00Z","v":356665,"vw":150.949279},{"c":148.09,"h":151.67,"l":147.53,"n":8039,"o":149.5,"t":"2025-03-20T04:00:00Z","v":226303,"vw":148.644358},{"c":147.07,"h":150.74,"l":142.83,"n":9615,"o":146.11,"t":"2025-03-21T04:00:00Z","v":568808,"vw":146.239202},{"c":149.82,"h":150.35,"l":147.9338,"n":7323,"o":149.83,"t":"2025-03-24T04:00:00Z","v":160081,"vw":149.564399},{"c":149.88,"h":152.06,"l":147.99,"n":7627,"o":149.96,"t":"2025-03-25T04:00:00Z","v":238358,"vw":149.913799},{"c":148.71,"h":150.92,"l":147.74,"n":7110,"o":148.93,"t":"2025-03-26T04:00:00Z","v":250378,"vw":148.90683},{"c":144.28,"h":148.94,"l":143.92,"n":6483,"o":148.94,"t":"2025-03-27T04:00:00Z","v":172429,"vw":145.120903},{"c":140.16,"h":144.49,"l":138.46,"n":6903,"o":143.03,"t":"2025-03-28T04:00:00Z","v":224240,"vw":140.064973},{"c":138.86,"h":142.79,"l":135.42,"n":8419,"o":141.39,"t":"2025-03-31T04:00:00Z","v":327259,"vw":137.733837},{"c":137.8,"h":141.87,"l":135.52,"n":7534,"o":141.87,"t":"2025-04-01T04:00:00Z","v":327721,"vw":137.653521},{"c":140.38,"h":144.59,"l":135.22,"n":8359,"o":135.22,"t":"2025-04-02T04:00:00Z","v":414562,"vw":140.295574},{"c":141.57,"h":148.035,"l":132.26,"n":15152,"o":133.01,"t":"2025-04-03T04:00:00Z","v":549557,"vw":141.986013},{"c":139.32,"h":144.09,"l":135.1,"n":16995,"o":136.62,"t":"2025-04-04T04:00:00Z","v":598362,"vw":139.475641},{"c":142.25,"h":145.79,"l":130.11,"n":15428,"o":130.11,"t":"2025-04-07T04:00:00Z","v":437223,"vw":141.449152},{"c":133.97,"h":147.54,"l":132.74,"n":11874,"o":147.54,"t":"2025-04-08T04:00:00Z","v":443100,"vw":136.757454},{"c":151.04,"h":152.42,"l":131.2,"n":11881,"o":131.59,"t":"2025-04-09T04:00:00Z","v":433135,"vw":147.004519},{"c":138.43,"h":147.59,"l":134.685,"n":14373,"o":147.59,"t":"2025-04-10T04:00:00Z","v":422772,"vw":138.396799},{"c":142.65,"h":144.41,"l":135.545,"n":11268,"o":139.15,"t":"2025-04-11T04:00:00Z","v":318542,"vw":141.556963},{"c":140.54,"h":145.82,"l":138.63,"n":10125,"o":144.95,"t":"2025-04-14T04:00:00Z","v":305706,"vw":140.854208},{"c":139.64,"h":142.38,"l":137.72,"n":7036,"o":140.48,"t":"2025-04-15T04:00:00Z","v":148529,"vw":139.404424},{"c":139.14,"h":140.42,"l":136.61,"n":6806,"o":138.09,"t":"2025-04-16T04:00:00Z","v":232567,"vw":138.719996},{"c":138.67,"h":141.37,"l":137.49,"n":6292,"o":138.07,"t":"2025-04-17T04:00:00Z","v":206054,"vw":138.933379},{"c":136.72,"h":137.56,"l":133.99,"n":5989,"o":137.06,"t":"2025-04-21T04:00:00Z","v":178095,"vw":136.100087},{"c":130.68,"h":139.12,"l":126,"n":14691,"o":139.12,"t":"2025-04-22T04:00:00Z","v":515070,"vw":131.227337},{"c":132.28,"h":139.11,"l":132.1,"n":10594,"o":134.33,"t":"2025-04-23T04:00:00Z","v":305932,"vw":133.35005},{"c":137.16,"h":138.175,"l":133.245,"n":9927,"o":133.68,"t":"2025-04-24T04:00:00Z","v":338494,"vw":136.001197},{"c":135.66,"h":138.09,"l":134.79,"n":7229,"o":138.09,"t":"2025-04-25T04:00:00Z","v":164563,"vw":135.722749},{"c":135.9,"h":140,"l":134.43,"n":9823,"o":136.09,"t":"2025-04-28T04:00:00Z","v":297693,"vw":136.558191},{"c":137.27,"h":139.79,"l":133.58,"n":7207,"o":135.43,"t":"2025-04-29T04:00:00Z","v":192255,"vw":137.678455},{"c":136.59,"h":136.815,"l":132.39,"n":8399,"o":136.07,"t":"2025-04-30T04:00:00Z","v":221362,"vw":135.735722},{"c":136.97,"h":140.59,"l":134.41,"n":10622,"o":139,"t":"2025-05-01T04:00:00Z","v":352946,"vw":136.418685},{"c":141.64,"h":142,"l":137.46,"n":7138,"o":140.39,"t":"2025-05-02T04:00:00Z","v":174792,"vw":140.69088},{"c":136,"h":140.12,"l":135.85,"n":7750,"o":140.12,"t":"2025-05-05T04:00:00Z","v":192841,"vw":137.070859},{"c":134.32,"h":137.9,"l":132.895,"n":8798,"o":136.98,"t":"2025-05-06T04:00:00Z","v":297522,"vw":134.796662},{"c":134.5,"h":136.02,"l":131.73,"n":7702,"o":135.2,"t":"2025-05-07T04:00:00Z","v":222896,"vw":134.016938},{"c":142.87,"h":144.92,"l":135.12,"n":15494,"o":136,"t":"2025-05-08T04:00:00Z","v":482700,"vw":141.008303},{"c":138.3,"h":147.565,"l":134.53,"n":17248,"o":135.345,"t":"2025-05-09T04:00:00Z","v":622763,"vw":140.16021},{"c":144.34,"h":148.49,"l":143.13,"n":10976,"o":145.24,"t":"2025-05-12T04:00:00Z","v":366510,"vw":144.491792},{"c":143.59,"h":145.755,"l":140.99,"n":7863,"o":144.17,"t":"2025-05-13T04:00:00Z","v":224265,"vw":143.638358},{"c":135.93,"h":143.67,"l":135.49,"n":9375,"o":142.3,"t":"2025-05-14T04:00:00Z","v":261961,"vw":137.321181},{"c":140.54,"h":141.23,"l":134.715,"n":9649,"o":135.28,"t":"2025-05-15T04:00:00Z","v":340419,"vw":138.6373},{"c":141.38,"h":142.53,"l":139.55,"n":9766,"o":140.25,"t":"2025-05-16T04:00:00Z","v":265115,"vw":141.165862},{"c":138,"h":140.475,"l":135.86,"n":8071,"o":139.98,"t":"2025-05-19T04:00:00Z","v":254057,"vw":138.80581},{"c":134.92,"h":138.275,"l":134.755,"n":8333,"o":137.59,"t":"2025-05-20T04:00:00Z","v":218904,"vw":135.781218},{"c":130.75,"h":133.78,"l":129.53,"n":7023,"o":133.5,"t":"2025-05-21T04:00:00Z","v":217672,"vw":131.183335},{"c":130.73,"h":132.9,"l":129.055,"n":7578,"o":130.85,"t":"2025-05-22T04:00:00Z","v":219583,"vw":130.873086},{"c":128.99,"h":130.43,"l":128.54,"n":5907,"o":128.73,"t":"2025-05-23T04:00:00Z","v":149163,"vw":129.426462},{"c":130.44,"h":132.2899,"l":129.35,"n":9698,"o":131.55,"t":"2025-05-27T04:00:00Z","v":297270,"vw":130.503332},{"c":128.47,"h":130.56,"l":127.91,"n":6889,"o":130.28,"t":"2025-05-28T04:00:00Z","v":199387,"vw":128.655934},{"c":134.43,"h":135.62,"l":129.72,"n":11657,"o":129.72,"t":"2025-05-29T04:00:00Z","v":384196,"vw":133.544254},{"c":134.86,"h":135.29,"l":131.01,"n":7945,"o":134.18,"t":"2025-05-30T04:00:00Z","v":279898,"vw":134.421177},{"c":130.54,"h":134.515,"l":129.54,"n":9038,"o":134.34,"t":"2025-06-02T04:00:00Z","v":213368,"vw":130.940634},{"c":130.54,"h":132.29,"l":129.01,"n":5884,"o":130.55,"t":"2025-06-03T04:00:00Z","v":189792,"vw":130.746527},{"c":131.36,"h":131.495,"l":128.46,"n":9482,"o":130.46,"t":"2025-06-04T04:00:00Z","v":262024,"vw":130.66995},{"c":132.92,"h":133.13,"l":130.725,"n":7548,"o":131.82,"t":"2025-06-05T04:00:00Z","v":212811,"vw":132.280594},{"c":133.07,"h":134.37,"l":131.62,"n":5777,"o":134.21,"t":"2025-06-06T04:00:00Z","v":175828,"vw":132.727993},{"c":136.25,"h":137.22,"l":133.47,"n":6528,"o":134.39,"t":"2025-06-09T04:00:00Z","v":163599,"vw":136.045168},{"c":136.79,"h":138.26,"l":135.75,"n":5419,"o":136.77,"t":"2025-06-10T04:00:00Z","v":128818,"vw":136.816621},{"c":134.45,"h":138.05,"l":133.74,"n":7376,"o":137.6,"t":"2025-06-11T04:00:00Z","v":162957,"vw":135.771916},{"c":132.38,"h":134.18,"l":131.36,"n":4126,"o":134.1,"t":"2025-06-12T04:00:00Z","v":123188,"vw":132.370667},{"c":132.04,"h":132.795,"l":129.4,"n":6786,"o":130.92,"t":"2025-06-13T04:00:00Z","v":189116,"vw":131.901087},{"c":133.24,"h":133.85,"l":131.425,"n":7382,"o":132.57,"t":"2025-06-16T04:00:00Z","v":225074,"vw":132.774494},{"c":129.97,"h":132.75,"l":129.8,"n":5866,"o":131.81,"t":"2025-06-17T04:00:00Z","v":174838,"vw":130.847994},{"c":128.58,"h":131.03,"l":125.78,"n":5169,"o":129.89,"t":"2025-06-18T04:00:00Z","v":121804,"vw":128.931618},{"c":127.74,"h":130.85,"l":126.85,"n":6659,"o":129.73,"t":"2025-06-20T04:00:00Z","v":248995,"vw":128.08988},{"c":128.07,"h":128.64,"l":125.1,"n":6287,"o":127.64,"t":"2025-06-23T04:00:00Z","v":134916,"vw":127.420534},{"c":130.875,"h":131.31,"l":127.705,"n":6627,"o":129.34,"t":"2025-06-24T04:00:00Z","v":152831,"vw":130.464475},{"c":132.07,"h":132.8,"l":129.12,"n":7027,"o":130.68,"t":"2025-06-25T04:00:00Z","v":185672,"vw":131.617025},{"c":130.68,"h":133.39,"l":128.5,"n":6919,"o":132.88,"t":"2025-06-26T04:00:00Z","v":176925,"vw":130.623273},{"c":131.82,"h":132.24,"l":129.02,"n":7880,"o":131.06,"t":"2025-06-27T04:00:00Z","v":993495,"vw":131.647192},{"c":132.15,"h":132.53,"l":129.7,"n":7691,"o":131.98,"t":"2025-06-30T04:00:00Z","v":210804,"vw":131.720984},{"c":134.95,"h":137.1,"l":129.86,"n":8277,"o":131.11,"t":"2025-07-01T04:00:00Z","v":241614,"vw":134.226567},{"c":136.18,"h":136.36,"l":133.38,"n":7176,"o":134.87,"t":"2025-07-02T04:00:00Z","v":209097,"vw":135.584461},{"c":135.44,"h":137.81,"l":133.82,"n":4633,"o":137.18,"t":"2025-07-03T04:00:00Z","v":152188,"vw":135.605411},{"c":129.71,"h":135.68,"l":129.265,"n":8218,"o":134,"t":"2025-07-07T04:00:00Z","v":191611,"vw":131.334481},{"c":132.54,"h":133.63,"l":129.76,"n":6540,"o":130.61,"t":"2025-07-08T04:00:00Z","v":184139,"vw":132.582102},{"c":135.73,"h":136.32,"l":132.27,"n":7863,"o":132.76,"t":"2025-07-09T04:00:00Z","v":204465,"vw":135.170902},{"c":137.26,"h":139.405,"l":134.14,"n":7049,"o":134.83,"t":"2025-07-10T04:00:00Z","v":196277,"vw":137.504537},{"c":132.16,"h":135.99,"l":132.05,"n":5721,"o":135.99,"t":"2025-07-11T04:00:00Z","v":140620,"vw":132.758757},{"c":130.85,"h":132.29,"l":130.44,"n":5327,"o":131.39,"t":"2025-07-14T04:00:00Z","v":165661,"vw":130.995334},{"c":126.49,"h":132.25,"l":126.225,"n":6568,"o":132.05,"t":"2025-07-15T04:00:00Z","v":205328,"vw":127.338877},{"c":124.83,"h":128.145,"l":124.34,"n":6690,"o":127.59,"t":"2025-07-16T04:00:00Z","v":216259,"vw":125.329818},{"c":124.72,"h":126.67,"l":124.34,"n":6699,"o":124.48,"t":"2025-07-17T04:00:00Z","v":170199,"vw":124.991195},{"c":122.47,"h":126.01,"l":122.36,"n":5960,"o":126.01,"t":"2025-07-18T04:00:00Z","v":139373,"vw":123.409236},{"c":121.66,"h":123.55,"l":121.38,"n":5688,"o":122.75,"t":"2025-07-21T04:00:00Z","v":129672,"vw":121.955465},{"c":126.24,"h":126.77,"l":122.09,"n":7327,"o":122.7,"t":"2025-07-22T04:00:00Z","v":286924,"vw":125.524801},{"c":129.01,"h":129.35,"l":126.76,"n":7417,"o":127.72,"t":"2025-07-23T04:00:00Z","v":222063,"vw":128.640767},{"c":129.19,"h":130.37,"l":127.6,"n":8426,"o":128.72,"t":"2025-07-24T04:00:00Z","v":219979,"vw":128.932614},{"c":129.9,"h":130.33,"l":127.5327,"n":5722,"o":129.57,"t":"2025-07-25T04:00:00Z","v":109564,"vw":129.681281},{"c":127.5,"h":130.2108,"l":127.15,"n":5261,"o":129.6,"t":"2025-07-28T04:00:00Z","v":132219,"vw":127.95067},{"c":126.73,"h":128.695,"l":126.63,"n":5665,"o":128.22,"t":"2025-07-29T04:00:00Z","v":120168,"vw":127.26418},{"c":125.47,"h":128.4425,"l":124.393,"n":5437,"o":126.7,"t":"2025-07-30T04:00:00Z","v":146059,"vw":125.879263},{"c":128.41,"h":134.035,"l":125.72,"n":11815,"o":125.72,"t":"2025-07-31T04:00:00Z","v":433385,"vw":129.805721},{"c":127.4,"h":128.22,"l":124,"n":9167,"o":127.51,"t":"2025-08-01T04:00:00Z","v":242242,"vw":126.657339},{"c":130.06,"h":131.21,"l":127.63,"n":7198,"o":127.63,"t":"2025-08-04T04:00:00Z","v":173793,"vw":129.922232},{"c":129.02,"h":132.535,"l":128.495,"n":9096,"o":130.04,"t":"2025-08-05T04:00:00Z","v":330735,"vw":129.543451},{"c":126.89,"h":129,"l":125.07,"n":8761,"o":128.81,"t":"2025-08-06T04:00:00Z","v":239291,"vw":126.940002},{"c":129.91,"h":130.57,"l":125.58,"n":12238,"o":128.86,"t":"2025-08-07T04:00:00Z","v":435643,"vw":129.179765},{"c":112.85,"h":124.71,"l":109,"n":25124,"o":124.71,"t":"2025-08-08T04:00:00Z","v":1173302,"vw":116.122168},{"c":108.1,"h":113.8,"l":107,"n":17381,"o":112.06,"t":"2025-08-11T04:00:00Z","v":638125,"vw":108.415656},{"c":110.32,"h":112.09,"l":107.5,"n":11070,"o":108.24,"t":"2025-08-12T04:00:00Z","v":430489,"vw":110.633946},{"c":114.13,"h":114.375,"l":110.505,"n":8634,"o":110.83,"t":"2025-08-13T04:00:00Z","v":278921,"vw":113.402102},{"c":111.9,"h":113.61,"l":111.42,"n":9404,"o":113.17,"t":"2025-08-14T04:00:00Z","v":426662,"vw":112.485242},{"c":120.95,"h":122.81,"l":115.07,"n":18974,"o":119,"t":"2025-08-15T04:00:00Z","v":844607,"vw":120.070658},{"c":122.96,"h":124.75,"l":120.41,"n":12603,"o":121.14,"t":"2025-08-18T04:00:00Z","v":436590,"vw":123.091061},{"c":123.76,"h":124.645,"l":122.3656,"n":11094,"o":122.78,"t":"2025-08-19T04:00:00Z","v":396353,"vw":123.672084},{"c":123.36,"h":125.02,"l":121.6743,"n":9887,"o":123.76,"t":"2025-08-20T04:00:00Z","v":314492,"vw":122.893062},{"c":121.75,"h":124.11,"l":120.9501,"n":7104,"o":123.3,"t":"2025-08-21T04:00:00Z","v":225721,"vw":122.315593},{"c":128.18,"h":128.99,"l":121.83,"n":8997,"o":122.95,"t":"2025-08-22T04:00:00Z","v":275297,"vw":127.722402},{"c":125.81,"h":128.05,"l":124.92,"n":7342,"o":127.99,"t":"2025-08-25T04:00:00Z","v":197428,"vw":125.964634},{"c":125.94,"h":126.82,"l":124.2855,"n":8113,"o":126.1,"t":"2025-08-26T04:00:00Z","v":320420,"vw":125.827562},{"c":126.62,"h":127.36,"l":123.51,"n":8342,"o":124.95,"t":"2025-08-27T04:00:00Z","v":278994,"vw":126.460398},{"c":127.04,"h":129.22,"l":125.24,"n":7197,"o":128.04,"t":"2025-08-28T04:00:00Z","v":219664,"vw":126.576019},{"c":127.66,"h":127.96,"l":125.13,"n":6373,"o":127.38,"t":"2025-08-29T04:00:00Z","v":229483,"vw":127.407577},{"c":127.02,"h":127.205,"l":124.23,"n":8501,"o":125.27,"t":"2025-09-02T04:00:00Z","v":257793,"vw":126.298189},{"c":124.1,"h":128.13,"l":122.31,"n":10806,"o":126.13,"t":"2025-09-03T04:00:00Z","v":347363,"vw":123.951791},{"c":125.63,"h":125.8,"l":121.61,"n":6927,"o":124.11,"t":"2025-09-04T04:00:00Z","v":232813,"vw":125.232744},{"c":131.23,"h":131.36,"l":126.1,"n":8177,"o":126.1,"t":"2025-09-05T04:00:00Z","v":233421,"vw":128.888219},{"c":130.58,"h":131.64,"l":127.905,"n":8829,"o":131.64,"t":"2025-09-08T04:00:00Z","v":209344,"vw":130.199858},{"c":130.57,"h":131.02,"l":128.975,"n":6496,"o":130,"t":"2025-09-09T04:00:00Z","v":161621,"vw":130.372145},{"c":133.57,"h":134.66,"l":130.58,"n":11120,"o":131.65,"t":"2025-09-10T04:00:00Z","v":351287,"vw":132.977398},{"c":135.03,"h":136.61,"l":132.235,"n":13635,"o":133.05,"t":"2025-09-11T04:00:00Z","v":480927,"vw":134.92824},{"c":130.38,"h":136.2,"l":130.36,"n":8849,"o":134.19,"t":"2025-09-12T04:00:00Z","v":240362,"vw":132.129908},{"c":132.17,"h":132.525,"l":129.59,"n":8280,"o":131.88,"t":"2025-09-15T04:00:00Z","v":269086,"vw":131.531806},{"c":130.36,"h":131.94,"l":128.7,"n":8246,"o":131.66,"t":"2025-09-16T04:00:00Z","v":344109,"vw":130.011091},{"c":129.1,"h":133.28,"l":128.145,"n":9624,"o":130.25,"t":"2025-09-17T04:00:00Z","v":256366,"vw":129.907706},{"c":133.02,"h":133.995,"l":128,"n":10387,"o":129.64,"t":"2025-09-18T04:00:00Z","v":350997,"vw":132.576545},{"c":131.71,"h":134.54,"l":129.355,"n":8111,"o":133.26,"t":"2025-09-19T04:00:00Z","v":512498,"vw":131.633323},{"c":131.87,"h":133.4,"l":129.53,"n":7201,"o":131.1,"t":"2025-09-22T04:00:00Z","v":217747,"vw":131.649057},{"c":129.9,"h":133.175,"l":129.78,"n":6065,"o":132.68,"t":"2025-09-23T04:00:00Z","v":212461,"vw":130.516347},{"c":126.53,"h":130.56,"l":126.41,"n":7607,"o":130.02,"t":"2025-09-24T04:00:00Z","v":184713,"vw":127.520785},{"c":118.26,"h":125.09,"l":114.7,"n":14385,"o":125.09,"t":"2025-09-25T04:00:00Z","v":623237,"vw":117.99589},{"c":118.81,"h":119.535,"l":117.17,"n":8971,"o":118.81,"t":"2025-09-26T04:00:00Z","v":295225,"vw":118.318502},{"c":117.04,"h":119.84,"l":115.55,"n":7845,"o":119.84,"t":"2025-09-29T04:00:00Z","v":221528,"vw":116.921366},{"c":119.96,"h":120.26,"l":115.8,"n":6989,"o":116.31,"t":"2025-09-30T04:00:00Z","v":203138,"vw":118.791841},{"c":120.96,"h":123.7,"l":117.8,"n":7832,"o":119.67,"t":"2025-10-01T04:00:00Z","v":273733,"vw":121.089922},{"c":120.91,"h":122.1,"l":118.81,"n":6380,"o":120.88,"t":"2025-10-02T04:00:00Z","v":163845,"vw":120.622429},{"c":122.07,"h":125,"l":120.91,"n":5630,"o":120.91,"t":"2025-10-03T04:00:00Z","v":194739,"vw":122.552165},{"c":121.38,"h":122.99,"l":120.86,"n":7690,"o":122.27,"t":"2025-10-06T04:00:00Z","v":271321,"vw":121.732265},{"c":118.1,"h":122.215,"l":117.53,"n":6717,"o":121.6,"t":"2025-10-07T04:00:00Z","v":168294,"vw":118.609209},{"c":120.31,"h":121.045,"l":117.41,"n":7042,"o":118.74,"t":"2025-10-08T04:00:00Z","v":171554,"vw":120.16873},{"c":116.89,"h":121.33,"l":116.15,"n":5382,"o":119.9,"t":"2025-10-09T04:00:00Z","v":220521,"vw":117.157384},{"c":114.13,"h":116.66,"l":112.5,"n":6729,"o":116.66,"t":"2025-10-10T04:00:00Z","v":198038,"vw":113.950575},{"c":116.26,"h":116.58,"l":113.59,"n":5852,"o":115.09,"t":"2025-10-13T04:00:00Z","v":206722,"vw":115.156005},{"c":117.31,"h":117.75,"l":114.32,"n":8155,"o":114.32,"t":"2025-10-14T04:00:00Z","v":297213,"vw":115.785572},{"c":116.29,"h":119.66,"l":116.12,"n":5851,"o":118.14,"t":"2025-10-15T04:00:00Z","v":192694,"vw":117.070898},{"c":116.49,"h":119.355,"l":115.41,"n":8416,"o":117.09,"t":"2025-10-16T04:00:00Z","v":278865,"vw":117.296216},{"c":118.46,"h":119.42,"l":114.815,"n":8244,"o":115.68,"t":"2025-10-17T04:00:00Z","v":335728,"vw":117.987335},{"c":117.34,"h":120.2734,"l":116,"n":8853,"o":119.45,"t":"2025-10-20T04:00:00Z","v":280814,"vw":117.475612},{"c":121,"h":121.8,"l":116.982,"n":6333,"o":117.41,"t":"2025-10-21T04:00:00Z","v":160279,"vw":120.0448},{"c":122.35,"h":123.7533,"l":120.94,"n":6483,"o":121.59,"t":"2025-10-22T04:00:00Z","v":185889,"vw":122.393541},{"c":121.67,"h":123.365,"l":119.69,"n":5139,"o":121.58,"t":"2025-10-23T04:00:00Z","v":136452,"vw":121.522817},{"c":123.48,"h":124.17,"l":122.18,"n":4743,"o":123.29,"t":"2025-10-24T04:00:00Z","v":131691,"vw":123.373066},{"c":122.91,"h":124.295,"l":122.09,"n":6425,"o":123.69,"t":"2025-10-27T04:00:00Z","v":143634,"vw":123.267643},{"c":120.11,"h":125,"l":119.8,"n":6792,"o":122.12,"t":"2025-10-28T04:00:00Z","v":341600,"vw":120.476615},{"c":117.67,"h":120.475,"l":116.755,"n":8834,"o":119.79,"t":"2025-10-29T04:00:00Z","v":272145,"vw":118.257584},{"c":119.74,"h":120.63,"l":116.21,"n":9463,"o":116.21,"t":"2025-10-30T04:00:00Z","v":266433,"vw":119.688207},{"c":120.09,"h":120.4339,"l":115,"n":6839,"o":119.34,"t":"2025-10-31T04:00:00Z","v":229412,"vw":119.874207},{"c":122.86,"h":123.9,"l":116.585,"n":11658,"o":120.37,"t":"2025-11-03T05:00:00Z","v":327598,"vw":122.440842},{"c":125.66,"h":127.19,"l":119.57,"n":12871,"o":122.53,"t":"2025-11-04T05:00:00Z","v":402602,"vw":125.716609},{"c":127.38,"h":129.18,"l":124.7,"n":10255,"o":126.17,"t":"2025-11-05T05:00:00Z","v":342836,"vw":127.756444},{"c":129.67,"h":130.93,"l":125.12,"n":14014,"o":128.44,"t":"2025-11-06T05:00:00Z","v":429998,"vw":129.290685},{"c":140.16,"h":149.48,"l":136,"n":19091,"o":145.6,"t":"2025-11-07T05:00:00Z","v":838675,"vw":140.910534},{"c":139.23,"h":144.71,"l":137.91,"n":10728,"o":139.64,"t":"2025-11-10T05:00:00Z","v":331288,"vw":140.264422},{"c":143.22,"h":144.275,"l":138.94,"n":8301,"o":140.26,"t":"2025-11-11T05:00:00Z","v":244606,"vw":142.562933},{"c":139.15,"h":144.85,"l":138.48,"n":11003,"o":143.22,"t":"2025-11-12T05:00:00Z","v":378110,"vw":140.060956},{"c":138.53,"h":141.4699,"l":137.25,"n":7582,"o":138.03,"t":"2025-11-13T05:00:00Z","v":255090,"vw":138.943051},{"c":136.5,"h":137.58,"l":134.24,"n":8026,"o":135.22,"t":"2025-11-14T05:00:00Z","v":253642,"vw":136.334173},{"c":134.52,"h":138.48,"l":133.9,"n":7571,"o":135.71,"t":"2025-11-17T05:00:00Z","v":221342,"vw":135.163019},{"c":134.03,"h":136.14,"l":132.16,"n":6381,"o":134.51,"t":"2025-11-18T05:00:00Z","v":182697,"vw":134.248222},{"c":132.57,"h":134.7175,"l":132.29,"n":6397,"o":133.83,"t":"2025-11-19T05:00:00Z","v":170184,"vw":132.965791},{"c":134.33,"h":135.375,"l":131.985,"n":7599,"o":134.69,"t":"2025-11-20T05:00:00Z","v":307448,"vw":134.299525},{"c":142.34,"h":144.51,"l":134.71,"n":8405,"o":134.72,"t":"2025-11-21T05:00:00Z","v":381985,"vw":142.257387},{"c":148.54,"h":150.385,"l":137.325,"n":8769,"o":142.08,"t":"2025-11-24T05:00:00Z","v":399469,"vw":147.23082},{"c":151.9,"h":153.63,"l":147.09,"n":9362,"o":149.06,"t":"2025-11-25T05:00:00Z","v":303114,"vw":152.113741},{"c":149.14,"h":152.15,"l":149,"n":6989,"o":150.45,"t":"2025-11-26T05:00:00Z","v":245641,"vw":149.772216},{"c":148.44,"h":149.69,"l":147.37,"n":4034,"o":149.14,"t":"2025-11-28T05:00:00Z","v":103761,"vw":148.450271},{"c":146.22,"h":150.38,"l":145.94,"n":7447,"o":147.23,"t":"2025-12-01T05:00:00Z","v":190786,"vw":147.149939},{"c":146.66,"h":148.13,"l":143.41,"n":6617,"o":147.49,"t":"2025-12-02T05:00:00Z","v":205946,"vw":146.719099},{"c":144.04,"h":148.12,"l":143.59,"n":6370,"o":147.37,"t":"2025-12-03T05:00:00Z","v":193589,"vw":145.18228},{"c":142.35,"h":144.96,"l":141.39,"n":8283,"o":144.96,"t":"2025-12-04T05:00:00Z","v":305020,"vw":142.932082},{"c":142.51,"h":144.825,"l":140.03,"n":6514,"o":143.19,"t":"2025-12-05T05:00:00Z","v":192429,"vw":142.107309},{"c":143.77,"h":145.19,"l":142.51,"n":9999,"o":142.51,"t":"2025-12-08T05:00:00Z","v":239283,"vw":144.050864},{"c":142.48,"h":145.98,"l":141.1,"n":6086,"o":144.13,"t":"2025-12-09T05:00:00Z","v":178589,"vw":143.014297},{"c":147.59,"h":147.92,"l":142.98,"n":8663,"o":142.98,"t":"2025-12-10T05:00:00Z","v":279016,"vw":146.393264},{"c":147.22,"h":148.945,"l":145.69,"n":7702,"o":148,"t":"2025-12-11T05:00:00Z","v":184623,"vw":147.210146},{"c":148.43,"h":148.64,"l":145.94,"n":8568,"o":147.22,"t":"2025-12-12T05:00:00Z","v":230182,"vw":147.995425},{"c":148.03,"h":150,"l":147.32,"n":7001,"o":148.5,"t":"2025-12-15T05:00:00Z","v":180779,"vw":148.059722},{"c":147.07,"h":150,"l":145.32,"n":8568,"o":147.38,"t":"2025-12-16T05:00:00Z","v":308650,"vw":147.834652},{"c":146.37,"h":149.0312,"l":145.345,"n":8130,"o":146.4,"t":"2025-12-17T05:00:00Z","v":192210,"vw":146.860927},{"c":146.17,"h":147.64,"l":145.15,"n":8881,"o":147.64,"t":"2025-12-18T05:00:00Z","v":208443,"vw":146.318508},{"c":145.15,"h":147.92,"l":141.39,"n":7339,"o":145.36,"t":"2025-12-19T05:00:00Z","v":592768,"vw":145.402275},{"c":148.33,"h":149.18,"l":144.61,"n":6257,"o":145.3,"t":"2025-12-22T05:00:00Z","v":220161,"vw":148.115462},{"c":147.5,"h":148.46,"l":146.06,"n":6046,"o":147.04,"t":"2025-12-23T05:00:00Z","v":157007,"vw":147.453743},{"c":146.98,"h":148.55,"l":146.24,"n":3137,"o":148.23,"t":"2025-12-24T05:00:00Z","v":94157,"vw":147.372939},{"c":147.87,"h":148.19,"l":146.11,"n":4487,"o":147.18,"t":"2025-12-26T05:00:00Z","v":82850,"vw":147.52824},{"c":147.23,"h":149,"l":146.54,"n":4624,"o":147.97,"t":"2025-12-29T05:00:00Z","v":104795,"vw":147.278299},{"c":144.63,"h":147.185,"l":144.61,"n":5844,"o":147.09,"t":"2025-12-30T05:00:00Z","v":144261,"vw":145.387589},{"c":142.67,"h":145.555,"l":139.68,"n":5316,"o":144.97,"t":"2025-12-31T05:00:00Z","v":199382,"vw":143.068002},{"c":138.53,"h":142.67,"l":137.82,"n":7241,"o":142.67,"t":"2026-01-02T05:00:00Z","v":219389,"vw":139.148804},{"c":144.12,"h":147.19,"l":137.43,"n":6683,"o":137.43,"t":"2026-01-05T05:00:00Z","v":219777,"vw":143.851046},{"c":150.78,"h":151.055,"l":142.29,"n":8308,"o":143.33,"t":"2026-01-06T05:00:00Z","v":255823,"vw":149.792004},{"c":150.32,"h":152.49,"l":149.84,"n":5857,"o":151.01,"t":"2026-01-07T05:00:00Z","v":155764,"vw":150.546299},{"c":151.65,"h":154.48,"l":147.49,"n":7349,"o":148.82,"t":"2026-01-08T05:00:00Z","v":248383,"vw":152.43034},{"c":152.99,"h":153.11,"l":149.05,"n":6306,"o":151.28,"t":"2026-01-09T05:00:00Z","v":168516,"vw":152.258868},{"c":151.19,"h":152.965,"l":149.84,"n":7081,"o":152.39,"t":"2026-01-12T05:00:00Z","v":186503,"vw":151.31034},{"c":148.28,"h":151.68,"l":147.15,"n":8335,"o":151.59,"t":"2026-01-13T05:00:00Z","v":331195,"vw":148.539087},{"c":148.52,"h":151,"l":146.33,"n":7076,"o":148.09,"t":"2026-01-14T05:00:00Z","v":204354,"vw":148.941019},{"c":155.12,"h":155.65,"l":147.205,"n":7752,"o":148.6,"t":"2026-01-15T05:00:00Z","v":246479,"vw":153.347209},{"c":156.17,"h":157.91,"l":153.4865,"n":8876,"o":154.47,"t":"2026-01-16T05:00:00Z","v":310575,"vw":156.179322},{"c":153.23,"h":156.34,"l":152.92,"n":9508,"o":154.25,"t":"2026-01-20T05:00:00Z","v":343330,"vw":153.822239},{"c":155.13,"h":156.16,"l":152.38,"n":7268,"o":154.44,"t":"2026-01-21T05:00:00Z","v":231188,"vw":154.582768},{"c":158.54,"h":160.29,"l":155.82,"n":8071,"o":155.82,"t":"2026-01-22T05:00:00Z","v":284233,"vw":158.465926},{"c":152.67,"h":157.28,"l":150.8,"n":7504,"o":157.28,"t":"2026-01-23T05:00:00Z","v":230047,"vw":153.39309},{"c":152.86,"h":155.76,"l":151.67,"n":7194,"o":152.31,"t":"2026-01-26T05:00:00Z","v":267498,"vw":153.481828},{"c":149.27,"h":153.91,"l":148.47,"n":7217,"o":152.04,"t":"2026-01-27T05:00:00Z","v":221170,"vw":149.490262},{"c":149.28,"h":150.81,"l":148.365,"n":5568,"o":149.41,"t":"2026-01-28T05:00:00Z","v":139488,"vw":149.222504},{"c":150.03,"h":152.995,"l":146.85,"n":8260,"o":149.32,"t":"2026-01-29T05:00:00Z","v":254794,"vw":149.486223},{"c":149.9,"h":153.1673,"l":148.4,"n":9756,"o":148.83,"t":"2026-01-30T05:00:00Z","v":299655,"vw":149.790982},{"c":151.45,"h":152.03,"l":149.87,"n":8464,"o":150.32,"t":"2026-02-02T05:00:00Z","v":224085,"vw":151.243648},{"c":150.69,"h":155.6,"l":149.03,"n":7110,"o":151.5,"t":"2026-02-03T05:00:00Z","v":162285,"vw":150.74996},{"c":149.98,"h":155.58,"l":149.84,"n":12010,"o":151.93,"t":"2026-02-04T05:00:00Z","v":359635,"vw":151.528593},{"c":149.64,"h":152.6,"l":148.71,"n":7994,"o":151.14,"t":"2026-02-05T05:00:00Z","v":220146,"vw":150.124942},{"c":154.16,"h":154.79,"l":149.05,"n":7149,"o":151.01,"t":"2026-02-06T05:00:00Z","v":223281,"vw":153.688387},{"c":151.86,"h":154.13,"l":150.68,"n":8658,"o":153.93,"t":"2026-02-09T05:00:00Z","v":242428,"vw":152.06725},{"c":153.22,"h":155.9,"l":152.42,"n":8877,"o":153.15,"t":"2026-02-10T05:00:00Z","v":331426,"vw":153.771902},{"c":147.73,"h":154.06,"l":145.125,"n":9425,"o":154.06,"t":"2026-02-11T05:00:00Z","v":339121,"vw":147.656004},{"c":142.02,"h":151,"l":140.66,"n":10917,"o":149.34,"t":"2026-02-12T05:00:00Z","v":391983,"vw":142.622895},{"c":144.9,"h":146.995,"l":142.48,"n":6532,"o":142.48,"t":"2026-02-13T05:00:00Z","v":163686,"vw":145.064161},{"c":148.29,"h":150.22,"l":144.91,"n":8181,"o":144.91,"t":"2026-02-17T05:00:00Z","v":297661,"vw":148.604002},{"c":151.63,"h":154.24,"l":147.82,"n":9506,"o":148.29,"t":"2026-02-18T05:00:00Z","v":345274,"vw":152.089223},{"c":149.74,"h":150.85,"l":146.31,"n":11996,"o":150.84,"t":"2026-02-19T05:00:00Z","v":550394,"vw":148.103593},{"c":157.03,"h":159.89,"l":142.52,"n":12778,"o":150.21,"t":"2026-02-20T05:00:00Z","v":556839,"vw":154.773893},{"c":151.57,"h":156.035,"l":150.135,"n":9077,"o":154.66,"t":"2026-02-23T05:00:00Z","v":315521,"vw":152.546432},{"c":152.47,"h":154.0275,"l":148.96,"n":8679,"o":152.11,"t":"2026-02-24T05:00:00Z","v":300901,"vw":152.214911},{"c":155.12,"h":155.35,"l":150.595,"n":9591,"o":152.1,"t":"2026-02-25T05:00:00Z","v":374446,"vw":152.797028},{"c":150.82,"h":158.05,"l":150.68,"n":7743,"o":155.91,"t":"2026-02-26T05:00:00Z","v":235626,"vw":152.408507},{"c":150.58,"h":151.095,"l":147.54,"n":6704,"o":147.54,"t":"2026-02-27T05:00:00Z","v":254858,"vw":150.215855},{"c":146.99,"h":150.13,"l":144.2801,"n":7893,"o":147.92,"t":"2026-03-02T05:00:00Z","v":326134,"vw":146.781227},{"c":142.66,"h":145.64,"l":138.21,"n":8205,"o":143.47,"t":"2026-03-03T05:00:00Z","v":323530,"vw":141.49159},{"c":142.46,"h":144.52,"l":140.28,"n":6689,"o":144.055,"t":"2026-03-04T05:00:00Z","v":251576,"vw":142.407061},{"c":136.74,"h":141.97,"l":134.8,"n":7227,"o":140.4,"t":"2026-03-05T05:00:00Z","v":184111,"vw":137.063034},{"c":132,"h":133.84,"l":129.18,"n":7899,"o":133.84,"t":"2026-03-06T05:00:00Z","v":184346,"vw":132.008355},{"c":133.34,"h":133.69,"l":124.65,"n":10524,"o":128.41,"t":"2026-03-09T04:00:00Z","v":431373,"vw":130.999614},{"c":132.41,"h":134.885,"l":129.98,"n":9067,"o":133.22,"t":"2026-03-10T04:00:00Z","v":242145,"vw":132.48902},{"c":133.76,"h":134.54,"l":131.15,"n":9664,"o":131.36,"t":"2026-03-11T04:00:00Z","v":307752,"vw":133.35527},{"c":128.78,"h":133.68,"l":124.3,"n":10960,"o":131.9,"t":"2026-03-12T04:00:00Z","v":371860,"vw":128.604312},{"c":125.85,"h":130.92,"l":125.785,"n":10193,"o":129.97,"t":"2026-03-13T04:00:00Z","v":256888,"vw":127.259311},{"c":126.96,"h":129.33,"l":125.72,"n":10274,"o":127.74,"t":"2026-03-16T04:00:00Z","v":192915,"vw":127.061679},{"c":130.55,"h":132.445,"l":123.53,"n":12691,"o":128.22,"t":"2026-03-17T04:00:00Z","v":379099,"vw":130.030369},{"c":125.29,"h":130.605,"l":124.75,"n":14655,"o":127.68,"t":"2026-03-18T04:00:00Z","v":406024,"vw":127.348496},{"c":126.63,"h":127.8,"l":123.89,"n":20029,"o":124.8,"t":"2026-03-19T04:00:00Z","v":363745,"vw":126.091525},{"c":125.36,"h":127.485,"l":124.37,"n":26198,"o":125.97,"t":"2026-03-20T04:00:00Z","v":489572,"vw":125.476916},{"c":129.93,"h":132.835,"l":128.28,"n":13130,"o":129.96,"t":"2026-03-23T04:00:00Z","v":371768,"vw":130.374944},{"c":129.4,"h":130.6,"l":127.4,"n":8158,"o":127.83,"t":"2026-03-24T04:00:00Z","v":265362,"vw":129.339692},{"c":131.38,"h":131.85,"l":126.62,"n":11225,"o":130.87,"t":"2026-03-25T04:00:00Z","v":278286,"vw":130.388376},{"c":127.65,"h":132.51,"l":127.61,"n":7056,"o":129.72,"t":"2026-03-26T04:00:00Z","v":212609,"vw":129.00051},{"c":124.19,"h":127.69,"l":123.2,"n":8696,"o":126.75,"t":"2026-03-27T04:00:00Z","v":232527,"vw":124.221978},{"c":125.38,"h":125.81,"l":123.6,"n":7405,"o":125.66,"t":"2026-03-30T04:00:00Z","v":293297,"vw":125.148548},{"c":129.15,"h":129.59,"l":125.05,"n":6516,"o":127.99,"t":"2026-03-31T04:00:00Z","v":226741,"vw":128.41944},{"c":125.22,"h":130.455,"l":124.98,"n":7482,"o":130.03,"t":"2026-04-01T04:00:00Z","v":250338,"vw":126.431516},{"c":123.31,"h":126.94,"l":121.69,"n":13271,"o":122.41,"t":"2026-04-02T04:00:00Z","v":308674,"vw":123.472202},{"c":122.99,"h":125.81,"l":120.61,"n":7406,"o":123.07,"t":"2026-04-06T04:00:00Z","v":233821,"vw":122.650376},{"c":119.83,"h":123.02,"l":119.415,"n":8280,"o":122.43,"t":"2026-04-07T04:00:00Z","v":238022,"vw":120.312219},{"c":123.92,"h":126.275,"l":122.825,"n":7891,"o":125.86,"t":"2026-04-08T04:00:00Z","v":250944,"vw":124.055755},{"c":125.83,"h":125.86,"l":121.4,"n":7088,"o":122.36,"t":"2026-04-09T04:00:00Z","v":224985,"vw":125.096425},{"c":125.68,"h":127.89,"l":124.875,"n":6680,"o":126.59,"t":"2026-04-10T04:00:00Z","v":265821,"vw":126.115149},{"c":129.32,"h":129.595,"l":122.9,"n":10243,"o":124.39,"t":"2026-04-13T04:00:00Z","v":300678,"vw":126.952578},{"c":127.85,"h":131.29,"l":127.79,"n":6671,"o":129.31,"t":"2026-04-14T04:00:00Z","v":159785,"vw":129.052344},{"c":126.21,"h":127.77,"l":123.46,"n":8807,"o":127.72,"t":"2026-04-15T04:00:00Z","v":231870,"vw":125.586419},{"c":126.04,"h":127.83,"l":125.03,"n":10684,"o":125.61,"t":"2026-04-16T04:00:00Z","v":373108,"vw":126.32849},{"c":129.96,"h":131.245,"l":126.405,"n":7055,"o":128.33,"t":"2026-04-17T04:00:00Z","v":321705,"vw":129.828043},{"c":130.58,"h":131.21,"l":128.015,"n":7384,"o":128.5,"t":"2026-04-20T04:00:00Z","v":214045,"vw":130.578677},{"c":128.15,"h":131.785,"l":126.59,"n":9902,"o":130.58,"t":"2026-04-21T04:00:00Z","v":400941,"vw":128.589003},{"c":127.36,"h":130.295,"l":125.7,"n":7985,"o":128.85,"t":"2026-04-22T04:00:00Z","v":176830,"vw":127.748088},{"c":124.55,"h":126.995,"l":123.13,"n":7849,"o":126.64,"t":"2026-04-23T04:00:00Z","v":214883,"vw":124.954634},{"c":124.82,"h":126.49,"l":122.76,"n":7031,"o":124.27,"t":"2026-04-24T04:00:00Z","v":222762,"vw":124.266324},{"c":122.85,"h":126.19,"l":121.48,"n":8418,"o":123.95,"t":"2026-04-27T04:00:00Z","v":286837,"vw":122.831179},{"c":121.01,"h":123.53,"l":119.12,"n":8040,"o":123.53,"t":"2026-04-28T04:00:00Z","v":277369,"vw":120.621905},{"c":115.45,"h":119.86,"l":113.37,"n":7273,"o":119.62,"t":"2026-04-29T04:00:00Z","v":329803,"vw":115.505721},{"c":119.2,"h":119.462,"l":114.78,"n":6873,"o":115.88,"t":"2026-04-30T04:00:00Z","v":218229,"vw":118.581218},{"c":118.85,"h":120.635,"l":116.6901,"n":6907,"o":119.43,"t":"2026-05-01T04:00:00Z","v":242662,"vw":119.00121},{"c":118.67,"h":119.69,"l":115.61,"n":5832,"o":117.47,"t":"2026-05-04T04:00:00Z","v":164101,"vw":118.537001},{"c":117.01,"h":121.9073,"l":116.65,"n":6168,"o":118.68,"t":"2026-05-05T04:00:00Z","v":203314,"vw":117.260428},{"c":119.59,"h":120.67,"l":116.9001,"n":7461,"o":118.74,"t":"2026-05-06T04:00:00Z","v":230816,"vw":119.364786},{"c":123.07,"h":123.99,"l":121.23,"n":9115,"o":121.23,"t":"2026-05-07T04:00:00Z","v":352016,"vw":122.982548},{"c":126.43,"h":130.365,"l":123.07,"n":13080,"o":123.07,"t":"2026-05-08T04:00:00Z","v":500128,"vw":126.739598},{"c":124.68,"h":132.7,"l":123.59,"n":10790,"o":126.6,"t":"2026-05-11T04:00:00Z","v":403176,"vw":125.204767},{"c":123.23,"h":125.97,"l":122.25,"n":8619,"o":124.75,"t":"2026-05-12T04:00:00Z","v":301880,"vw":123.562722},{"c":122.04,"h":125.0099,"l":121.3,"n":8565,"o":122.25,"t":"2026-05-13T04:00:00Z","v":312633,"vw":122.393629},{"c":122.99,"h":124.47,"l":122.06,"n":7707,"o":123.06,"t":"2026-05-14T04:00:00Z","v":223106,"vw":123.154337},{"c":118.72,"h":123.7,"l":118.43,"n":7505,"o":121.75,"t":"2026-05-15T04:00:00Z","v":316443,"vw":120.258632},{"c":123.08,"h":123.5,"l":118.12,"n":8207,"o":118.83,"t":"2026-05-18T04:00:00Z","v":351157,"vw":122.115086},{"c":123.66,"h":124.815,"l":119.685,"n":6782,"o":123.33,"t":"2026-05-19T04:00:00Z","v":234248,"vw":123.339366},{"c":129.31,"h":130.04,"l":122.2,"n":7715,"o":123.41,"t":"2026-05-20T04:00:00Z","v":346404,"vw":127.600273},{"c":131.31,"h":131.83,"l":125.9,"n":7516,"o":127.37,"t":"2026-05-21T04:00:00Z","v":276406,"vw":130.161149},{"c":133.31,"h":133.825,"l":130.37,"n":7512,"o":131.36,"t":"2026-05-22T04:00:00Z","v":306490,"vw":132.754554},{"c":134.97,"h":136.62,"l":132,"n":8954,"o":133.82,"t":"2026-05-26T04:00:00Z","v":420711,"vw":134.889326},{"c":138.34,"h":142.305,"l":137.5,"n":10653,"o":138.45,"t":"2026-05-27T04:00:00Z","v":325561,"vw":139.094411},{"c":138.87,"h":141.46,"l":134.3075,"n":9127,"o":136.66,"t":"2026-05-28T04:00:00Z","v":489793,"vw":138.935224},{"c":135.39,"h":138.935,"l":133.35,"n":6759,"o":138.76,"t":"2026-05-29T04:00:00Z","v":296571,"vw":136.337955},{"c":131.64,"h":134.73,"l":130.47,"n":10108,"o":133.73,"t":"2026-06-01T04:00:00Z","v":307304,"vw":131.963585},{"c":130.48,"h":133.105,"l":130.02,"n":7906,"o":130.76,"t":"2026-06-02T04:00:00Z","v":292805,"vw":131.191113},{"c":130.52,"h":132.19,"l":129.34,"n":7333,"o":130.62,"t":"2026-06-03T04:00:00Z","v":224597,"vw":130.435705},{"c":134.93,"h":138.91,"l":132.325,"n":7281,"o":132.965,"t":"2026-06-04T04:00:00Z","v":275106,"vw":135.491668},{"c":136.61,"h":138.06,"l":135.14,"n":8750,"o":135.14,"t":"2026-06-05T04:00:00Z","v":274586,"vw":136.811951},{"c":137.48,"h":138.77,"l":135.895,"n":8740,"o":136.4,"t":"2026-06-08T04:00:00Z","v":296755,"vw":137.53069},{"c":142,"h":142.36,"l":138.58,"n":8084,"o":138.74,"t":"2026-06-09T04:00:00Z","v":274615,"vw":141.196069},{"c":139.83,"h":144.38,"l":139.6,"n":7744,"o":140.4,"t":"2026-06-10T04:00:00Z","v":240218,"vw":141.270637},{"c":142.86,"h":143.38,"l":138.23,"n":7321,"o":139.99,"t":"2026-06-11T04:00:00Z","v":237451,"vw":141.330956},{"c":142.2,"h":144.045,"l":141.125,"n":6391,"o":143.11,"t":"2026-06-12T04:00:00Z","v":265546,"vw":142.400362},{"c":143.72,"h":145.245,"l":141.36,"n":7132,"o":144.31,"t":"2026-06-15T04:00:00Z","v":195903,"vw":143.755877},{"c":142.41,"h":145.25,"l":141.235,"n":6900,"o":144.1,"t":"2026-06-16T04:00:00Z","v":235427,"vw":142.79976},{"c":137.94,"h":144.08,"l":136.655,"n":7326,"o":142.41,"t":"2026-06-17T04:00:00Z","v":245364,"vw":139.293043},{"c":140.37,"h":142.38,"l":137.735,"n":9720,"o":139.86,"t":"2026-06-18T04:00:00Z","v":506738,"vw":140.265538},{"c":136.14,"h":140.47,"l":135.05,"n":8454,"o":139.66,"t":"2026-06-22T04:00:00Z","v":339894,"vw":136.376535},{"c":135.52,"h":137.38,"l":135.25,"n":6735,"o":135.79,"t":"2026-06-23T04:00:00Z","v":232330,"vw":135.918434},{"c":142.95,"h":143.13,"l":136.68,"n":8675,"o":136.73,"t":"2026-06-24T04:00:00Z","v":322724,"vw":141.657878},{"c":148.83,"h":149.61,"l":141.975,"n":9314,"o":143.87,"t":"2026-06-25T04:00:00Z","v":416679,"vw":147.884749},{"c":148.27,"h":151.68,"l":147.7,"n":7843,"o":147.97,"t":"2026-06-26T04:00:00Z","v":902562,"vw":148.472841},{"c":147.93,"h":148.53,"l":145.94,"n":7618,"o":148.27,"t":"2026-06-29T04:00:00Z","v":344303,"vw":147.550641},{"c":146.6,"h":148.3182,"l":143.855,"n":6591,"o":147.93,"t":"2026-06-30T04:00:00Z","v":171037,"vw":146.489067},{"c":148.46,"h":152.25,"l":146.47,"n":7684,"o":147.61,"t":"2026-07-01T04:00:00Z","v":239818,"vw":149.609953},{"c":154.97,"h":155.056,"l":149.235,"n":10033,"o":149.48,"t":"2026-07-02T04:00:00Z","v":424347,"vw":153.07407},{"c":159.43,"h":160.615,"l":152.815,"n":10416,"o":154.97,"t":"2026-07-06T04:00:00Z","v":348010,"vw":157.409908},{"c":155.37,"h":162.175,"l":154.565,"n":9530,"o":160.23,"t":"2026-07-07T04:00:00Z","v":236719,"vw":156.682316},{"c":151.89,"h":153.56,"l":150.9001,"n":8539,"o":152.95,"t":"2026-07-08T04:00:00Z","v":211357,"vw":152.065756},{"c":156.52,"h":157.08,"l":151.16,"n":8458,"o":151.89,"t":"2026-07-09T04:00:00Z","v":245389,"vw":155.331209},{"c":154.42,"h":158.28,"l":154.145,"n":7578,"o":156.2,"t":"2026-07-10T04:00:00Z","v":203982,"vw":154.904867},{"c":157.6,"h":157.64,"l":154.31,"n":6668,"o":154.52,"t":"2026-07-13T04:00:00Z","v":155834,"vw":156.627931},{"c":153.49,"h":157.75,"l":151.42,"n":8742,"o":157.6,"t":"2026-07-14T04:00:00Z","v":352744,"vw":153.42212},{"c":157.96,"h":162.1,"l":153.49,"n":8777,"o":153.49,"t":"2026-07-15T04:00:00Z","v":342680,"vw":158.773487},{"c":162.17,"h":162.815,"l":158.44,"n":9008,"o":158.44,"t":"2026-07-16T04:00:00Z","v":297721,"vw":161.661508},{"c":157.51,"h":162.85,"l":157.36,"n":6738,"o":159.83,"t":"2026-07-17T04:00:00Z","v":213559,"vw":159.124754},{"c":157.34,"h":158.75,"l":156.7,"n":8897,"o":157.06,"t":"2026-07-20T04:00:00Z","v":289454,"vw":157.532195},{"c":158.77,"h":159.8,"l":154.86,"n":10895,"o":155.59,"t":"2026-07-21T04:00:00Z","v":236768,"vw":158.027634},{"c":157.44,"h":160,"l":157.08,"n":6592,"o":158.8,"t":"2026-07-22T04:00:00Z","v":154895,"vw":158.095894},{"c":153.46,"h":157.5525,"l":152.71,"n":9265,"o":155.06,"t":"2026-07-23T04:00:00Z","v":346697,"vw":153.791554},{"c":157.44,"h":160.77,"l":155.55,"n":7803,"o":155.61,"t":"2026-07-24T04:00:00Z","v":258618,"vw":158.462459},{"c":161.46,"h":161.95,"l":156.635,"n":7598,"o":159.43,"t":"2026-07-27T04:00:00Z","v":363627,"vw":160.909813},{"c":165.775,"h":167.99,"l":162.89,"n":6623,"o":162.89,"t":"2026-07-28T04:00:00Z","v":240265,"vw":166.261562},{"c":166.53,"h":170.475,"l":164.69,"n":8904,"o":164.69,"t":"2026-07-29T04:00:00Z","v":303071,"vw":166.422589},{"c":168.38,"h":170.81,"l":166.9,"n":11335,"o":167.72,"t":"2026-07-30T04:00:00Z","v":403688,"vw":168.876831},{"c":168.51,"h":169.815,"l":165.7644,"n":10646,"o":169.32,"t":"2026-07-31T04:00:00Z","v":349583,"vw":168.337896},{"c":172.94,"h":176.27,"l":170.625,"n":14122,"o":171.73,"t":"2026-08-03T04:00:00Z","v":579165,"vw":173.360646},{"c":171.96,"h":173.04,"l":169.67,"n":9182,"o":171.98,"t":"2026-08-04T04:00:00Z","v":320792,"vw":171.427844},{"c":166.4,"h":172.02,"l":166.22,"n":9912,"o":171.96,"t":"2026-08-05T04:00:00Z","v":325721,"vw":167.10614},{"c":166.37,"h":168.36,"l":164.09,"n":10586,"o":167.28,"t":"2026-08-06T04:00:00Z","v":359467,"vw":165.966863},{"c":184.56,"h":192.85,"l":180.88,"n":24298,"o":182.35,"t":"2026-08-07T04:00:00Z","v":931362,"vw":184.538407},{"c":182.42,"h":186.17,"l":180.885,"n":14326,"o":182.67,"t":"2026-08-10T04:00:00Z","v":476930,"vw":183.192861},{"c":182.08,"h":185.3,"l":181.62,"n":10954,"o":182.42,"t":"2026-08-11T04:00:00Z","v":250431,"vw":182.615568},{"c":179.34,"h":181.045,"l":177.02,"n":9735,"o":180.31,"t":"2026-08-12T04:00:00Z","v":314083,"vw":178.971233},{"c":183.11,"h":183.37,"l":178.72,"n":7592,"o":180.22,"t":"2026-08-13T04:00:00Z","v":186272,"vw":182.179983},{"c":182.98,"h":184.33,"l":181.3,"n":7322,"o":182.25,"t":"2026-08-14T04:00:00Z","v":192229,"vw":182.726194},{"c":182.51,"h":185.2,"l":181.93,"n":11094,"o":182.7,"t":"2026-08-17T04:00:00Z","v":291951,"vw":183.002924},{"c":183.76,"h":185.32,"l":182.5,"n":8474,"o":182.79,"t":"2026-08-18T04:00:00Z","v":241950,"vw":184.073125},{"c":187.26,"h":189.295,"l":185.25,"n":10836,"o":185.82,"t":"2026-08-19T04:00:00Z","v":235084,"vw":187.481929},{"c":182.53,"h":187.88,"l":182.26,"n":8113,"o":184.16,"t":"2026-08-20T04:00:00Z","v":255287,"vw":184.624574},{"c":182.84,"h":183.9999,"l":181.0701,"n":8135,"o":183.05,"t":"2026-08-21T04:00:00Z","v":182354,"vw":182.561001},{"c":182.55,"h":185,"l":180.26,"n":7489,"o":184.39,"t":"2026-08-24T04:00:00Z","v":230472,"vw":181.969414},{"c":182.24,"h":183.245,"l":180.65,"n":5142,"o":182.53,"t":"2026-08-25T04:00:00Z","v":130369,"vw":182.191282},{"c":179.59,"h":182.84,"l":179.18,"n":6410,"o":182.8,"t":"2026-08-26T04:00:00Z","v":161575,"vw":180.6393},{"c":175.1,"h":179.07,"l":174.88,"n":9129,"o":177.49,"t":"2026-08-27T04:00:00Z","v":263764,"vw":176.238151},{"c":175.1,"h":177.68,"l":174.1,"n":5984,"o":175.45,"t":"2026-08-28T04:00:00Z","v":162231,"vw":175.501181},{"c":172.95,"h":174.875,"l":169.38,"n":7658,"o":173.66,"t":"2026-08-31T04:00:00Z","v":217434,"vw":172.803697},{"c":170.81,"h":176.43,"l":170.42,"n":11218,"o":173.13,"t":"2026-09-01T04:00:00Z","v":326360,"vw":172.677196},{"c":169.85,"h":174.05,"l":169.66,"n":10259,"o":171.23,"t":"2026-09-02T04:00:00Z","v":360339,"vw":171.125323},{"c":166.29,"h":171.69,"l":165.58,"n":9533,"o":171.69,"t":"2026-09-03T04:00:00Z","v":241576,"vw":167.203404},{"c":167.58,"h":167.87,"l":164.8,"n":6376,"o":165.3,"t":"2026-09-04T04:00:00Z","v":163528,"vw":167.023036},{"c":160.89,"h":166.59,"l":160.06,"n":10529,"o":166.06,"t":"2026-09-08T04:00:00Z","v":311333,"vw":161.708371},{"c":161,"h":166.595,"l":159.32,"n":11737,"o":160.89,"t":"2026-09-09T04:00:00Z","v":290545,"vw":161.278561},{"c":157.26,"h":160.335,"l":155.905,"n":8107,"o":159.46,"t":"2026-09-10T04:00:00Z","v":171629,"vw":157.208834},{"c":156.48,"h":162.155,"l":155.48,"n":7567,"o":160.33,"t":"2026-09-11T04:00:00Z","v":189038,"vw":156.973775},{"c":157.6,"h":158.68,"l":155.7438,"n":8123,"o":157.63,"t":"2026-09-14T04:00:00Z","v":189887,"vw":157.544707},{"c":155.88,"h":157.6,"l":154.97,"n":7923,"o":156.79,"t":"2026-09-15T04:00:00Z","v":196487,"vw":155.870195},{"c":155.62,"h":158.98,"l":155.58,"n":9120,"o":156.07,"t":"2026-09-16T04:00:00Z","v":193667,"vw":156.344982},{"c":152.91,"h":157.77,"l":152.79,"n":9980,"o":157.77,"t":"2026-09-17T04:00:00Z","v":204407,"vw":153.957599},{"c":152.65,"h":153.3,"l":151.3301,"n":6892,"o":151.67,"t":"2026-09-18T04:00:00Z","v":388106,"vw":152.51322},{"c":155.22,"h":156.8,"l":152.49,"n":8375,"o":154.25,"t":"2026-09-21T04:00:00Z","v":223457,"vw":155.198377},{"c":160.98,"h":163.57,"l":156.01,"n":9680,"o":157.64,"t":"2026-09-22T04:00:00Z","v":276061,"vw":160.163626},{"c":163.32,"h":166.46,"l":159.29,"n":12657,"o":160.26,"t":"2026-09-23T04:00:00Z","v":408316,"vw":163.748822},{"c":166.02,"h":167.67,"l":163.08,"n":13711,"o":163.12,"t":"2026-09-24T04:00:00Z","v":380103,"vw":165.976605},{"c":164.95,"h":166.67,"l":163.9463,"n":8217,"o":166.43,"t":"2026-09-25T04:00:00Z","v":201754,"vw":165.295049},{"c":164.03,"h":166.71,"l":163.05,"n":8270,"o":163.97,"t":"2026-09-28T04:00:00Z","v":290653,"vw":164.703396},{"c":163.44,"h":164.35,"l":161.435,"n":10546,"o":163.92,"t":"2026-09-29T04:00:00Z","v":245927,"vw":162.762383},{"c":160.51,"h":164.55,"l":159.835,"n":7986,"o":163.64,"t":"2026-09-30T04:00:00Z","v":307278,"vw":160.689608},{"c":157.18,"h":161.55,"l":156.91,"n":7652,"o":160.08,"t":"2026-10-01T04:00:00Z","v":248236,"vw":158.012682},{"c":159.38,"h":161.325,"l":157.15,"n":6320,"o":158.78,"t":"2026-10-02T04:00:00Z","v":227697,"vw":159.845068},{"c":161.4,"h":162.81,"l":157.8,"n":8747,"o":159.35,"t":"2026-10-05T04:00:00Z","v":211479,"vw":161.405937},{"c":159.73,"h":162.55,"l":157.65,"n":8535,"o":162.55,"t":"2026-10-06T04:00:00Z","v":238639,"vw":159.178613},{"c":156.03,"h":160.5,"l":155.54,"n":7052,"o":157.89,"t":"2026-10-07T04:00:00Z","v":214635,"vw":157.127986},{"c":157.18,"h":157.5,"l":153.33,"n":6542,"o":154.81,"t":"2026-10-08T04:00:00Z","v":220637,"vw":156.814855},{"c":160.32,"h":160.47,"l":157.46,"n":6872,"o":157.46,"t":"2026-10-09T04:00:00Z","v":146020,"vw":159.433405},{"c":163.91,"h":164.4,"l":159.5,"n":6533,"o":159.73,"t":"2026-10-12T04:00:00Z","v":201378,"vw":162.977576},{"c":163.23,"h":167.05,"l":162.99,"n":6140,"o":165.16,"t":"2026-10-13T04:00:00Z","v":236330,"vw":163.86665},{"c":162.69,"h":163.865,"l":161.635,"n":7267,"o":162.2,"t":"2026-10-14T04:00:00Z","v":258472,"vw":162.917775},{"c":167.23,"h":167.725,"l":164.1,"n":8023,"o":164.1,"t":"2026-10-15T04:00:00Z","v":239497,"vw":166.763523},{"c":162.99,"h":167.8,"l":162.51,"n":6834,"o":167.3,"t":"2026-10-16T04:00:00Z","v":221705,"vw":164.133724},{"c":161.24,"h":164.15,"l":160.215,"n":6356,"o":163,"t":"2026-10-19T04:00:00Z","v":153829,"vw":161.722897},{"c":161.08,"h":164,"l":160.57,"n":6447,"o":161.6,"t":"2026-10-20T04:00:00Z","v":160228,"vw":161.962045},{"c":160.84,"h":162.2,"l":159.02,"n":9106,"o":159.52,"t":"2026-10-21T04:00:00Z","v":220003,"vw":160.812613},{"c":165.89,"h":166.655,"l":160.67,"n":3505,"o":160.98,"t":"2026-10-22T04:00:00Z","v":71872,"vw":163.247871}],"volatilityBars":[{"c":152.65,"h":152.68,"l":152.65,"n":25,"o":152.68,"t":"2026-09-21T08:00:00Z","v":624,"vw":152.656849},{"c":153.25,"h":154.3,"l":152.8,"n":61,"o":152.8,"t":"2026-09-21T12:45:00Z","v":2505,"vw":153.512638},{"c":153.55,"h":153.55,"l":153.55,"n":2,"o":153.55,"t":"2026-09-21T13:00:00Z","v":237,"vw":153.55},{"c":153.66,"h":154.45,"l":152.49,"n":214,"o":154.25,"t":"2026-09-21T13:30:00Z","v":9898,"vw":153.569687},{"c":153.74,"h":153.74,"l":153.27,"n":53,"o":153.27,"t":"2026-09-21T13:45:00Z","v":1698,"vw":153.362723},{"c":154.44,"h":154.44,"l":153.26,"n":221,"o":153.29,"t":"2026-09-21T14:00:00Z","v":3287,"vw":153.905789},{"c":154.6,"h":154.6,"l":154,"n":24,"o":154.125,"t":"2026-09-21T14:15:00Z","v":922,"vw":154.11199},{"c":154.77,"h":154.85,"l":154.52,"n":72,"o":154.52,"t":"2026-09-21T14:30:00Z","v":1960,"vw":154.717972},{"c":155.015,"h":155.59,"l":154.72,"n":129,"o":155.14,"t":"2026-09-21T14:45:00Z","v":3939,"vw":155.263325},{"c":154.45,"h":154.93,"l":154.15,"n":194,"o":154.93,"t":"2026-09-21T15:00:00Z","v":6094,"vw":154.513861},{"c":154.94,"h":154.94,"l":154.61,"n":48,"o":154.87,"t":"2026-09-21T15:15:00Z","v":1340,"vw":154.818624},{"c":155.095,"h":155.095,"l":154.64,"n":90,"o":154.72,"t":"2026-09-21T15:30:00Z","v":2475,"vw":154.728182},{"c":155.05,"h":155.2,"l":155.0025,"n":98,"o":155.05,"t":"2026-09-21T15:45:00Z","v":1442,"vw":155.049643},{"c":154.745,"h":155.25,"l":154.69,"n":277,"o":154.9089,"t":"2026-09-21T16:00:00Z","v":8419,"vw":155.014345},{"c":155.2125,"h":155.23,"l":154.93,"n":112,"o":155.01,"t":"2026-09-21T16:15:00Z","v":2232,"vw":155.045682},{"c":155.29,"h":155.48,"l":155.12,"n":80,"o":155.24,"t":"2026-09-21T16:30:00Z","v":1479,"vw":155.223059},{"c":155.2,"h":155.26,"l":154.93,"n":97,"o":154.93,"t":"2026-09-21T16:45:00Z","v":2566,"vw":155.045385},{"c":155.32,"h":155.32,"l":155.15,"n":79,"o":155.3,"t":"2026-09-21T17:00:00Z","v":1357,"vw":155.271726},{"c":155.12,"h":155.32,"l":155.09,"n":140,"o":155.1001,"t":"2026-09-21T17:15:00Z","v":1952,"vw":155.189311},{"c":155.27,"h":155.27,"l":155.035,"n":78,"o":155.08,"t":"2026-09-21T17:30:00Z","v":2040,"vw":155.179445},{"c":155.19,"h":155.27,"l":154.88,"n":202,"o":155.18,"t":"2026-09-21T17:45:00Z","v":3780,"vw":155.02907},{"c":155.41,"h":155.69,"l":155,"n":394,"o":155.01,"t":"2026-09-21T18:00:00Z","v":6234,"vw":155.204869},{"c":155.54,"h":155.74,"l":155.455,"n":110,"o":155.7,"t":"2026-09-21T18:15:00Z","v":2536,"vw":155.573269},{"c":155.7,"h":155.79,"l":155.49,"n":139,"o":155.74,"t":"2026-09-21T18:30:00Z","v":1659,"vw":155.66875},{"c":156.15,"h":156.35,"l":155.585,"n":511,"o":155.8,"t":"2026-09-21T18:45:00Z","v":14843,"vw":155.919647},{"c":156.31,"h":156.8,"l":156.09,"n":330,"o":156.09,"t":"2026-09-21T19:00:00Z","v":9242,"vw":156.351492},{"c":155.69,"h":156.475,"l":155.63,"n":470,"o":156.475,"t":"2026-09-21T19:15:00Z","v":8124,"vw":155.939463},{"c":155.44,"h":155.92,"l":155.26,"n":568,"o":155.68,"t":"2026-09-21T19:30:00Z","v":12645,"vw":155.665102},{"c":155.31,"h":155.61,"l":154.935,"n":1342,"o":155.23,"t":"2026-09-21T19:45:00Z","v":37781,"vw":155.247849},{"c":155.4,"h":155.4,"l":155.22,"n":20,"o":155.22,"t":"2026-09-21T20:00:00Z","v":52983,"vw":155.221809},{"c":155.61,"h":155.61,"l":155.61,"n":3,"o":155.61,"t":"2026-09-21T20:15:00Z","v":501,"vw":155.61},{"c":159.28,"h":163.57,"l":156.01,"n":277,"o":157.64,"t":"2026-09-22T13:30:00Z","v":20289,"vw":157.671533},{"c":160.47,"h":160.47,"l":158.83,"n":170,"o":159.245,"t":"2026-09-22T13:45:00Z","v":3714,"vw":159.701744},{"c":159.97,"h":161.12,"l":159.145,"n":165,"o":161.12,"t":"2026-09-22T14:00:00Z","v":5407,"vw":159.930615},{"c":158.5,"h":159.34,"l":158.31,"n":179,"o":159.21,"t":"2026-09-22T14:15:00Z","v":6165,"vw":158.836237},{"c":158.72,"h":158.72,"l":157.92,"n":56,"o":157.98,"t":"2026-09-22T14:30:00Z","v":2026,"vw":158.245},{"c":158.285,"h":158.82,"l":157.91,"n":180,"o":158.18,"t":"2026-09-22T14:45:00Z","v":2756,"vw":158.236273},{"c":158.45,"h":158.825,"l":158.26,"n":271,"o":158.285,"t":"2026-09-22T15:00:00Z","v":5592,"vw":158.459009},{"c":158.35,"h":158.82,"l":157.86,"n":257,"o":158.54,"t":"2026-09-22T15:15:00Z","v":6632,"vw":158.299894},{"c":158.94,"h":158.94,"l":158.3,"n":213,"o":158.3,"t":"2026-09-22T15:30:00Z","v":9339,"vw":158.385026},{"c":158.64,"h":159.25,"l":158.64,"n":108,"o":158.935,"t":"2026-09-22T15:45:00Z","v":2450,"vw":158.928604},{"c":159.095,"h":159.33,"l":158.9,"n":61,"o":158.9,"t":"2026-09-22T16:00:00Z","v":1504,"vw":159.103633},{"c":159.185,"h":159.38,"l":158.97,"n":188,"o":159.22,"t":"2026-09-22T16:15:00Z","v":4461,"vw":159.131899},{"c":159.2,"h":159.3,"l":158.94,"n":93,"o":158.94,"t":"2026-09-22T16:30:00Z","v":1138,"vw":159.081667},{"c":159.29,"h":159.29,"l":159.29,"n":4,"o":159.29,"t":"2026-09-22T16:45:00Z","v":110,"vw":159.29},{"c":159,"h":159.29,"l":158.86,"n":169,"o":159.29,"t":"2026-09-22T17:00:00Z","v":3860,"vw":158.99574},{"c":159.4575,"h":159.495,"l":158.97,"n":122,"o":159.1075,"t":"2026-09-22T17:15:00Z","v":3247,"vw":159.245966},{"c":159.63,"h":159.85,"l":159.49,"n":121,"o":159.85,"t":"2026-09-22T17:30:00Z","v":2505,"vw":159.711111},{"c":160.73,"h":160.86,"l":159.46,"n":397,"o":159.46,"t":"2026-09-22T17:45:00Z","v":7663,"vw":159.851299},{"c":160.32,"h":160.665,"l":160.32,"n":293,"o":160.6225,"t":"2026-09-22T18:00:00Z","v":4453,"vw":160.546676},{"c":160.41,"h":160.41,"l":159.95,"n":370,"o":160.1,"t":"2026-09-22T18:15:00Z","v":6903,"vw":160.139255},{"c":160.83,"h":160.83,"l":160.285,"n":144,"o":160.3275,"t":"2026-09-22T18:30:00Z","v":2902,"vw":160.5765},{"c":160.88,"h":160.88,"l":160.63,"n":327,"o":160.83,"t":"2026-09-22T18:45:00Z","v":4880,"vw":160.800385},{"c":161.115,"h":161.63,"l":160.7,"n":383,"o":160.88,"t":"2026-09-22T19:00:00Z","v":13190,"vw":161.160536},{"c":161.06,"h":161.54,"l":161.02,"n":358,"o":161.335,"t":"2026-09-22T19:15:00Z","v":8947,"vw":161.236252},{"c":161.6,"h":161.795,"l":160.88,"n":701,"o":161.24,"t":"2026-09-22T19:30:00Z","v":17971,"vw":161.461917},{"c":160.99,"h":161.97,"l":160.82,"n":1810,"o":161.585,"t":"2026-09-22T19:45:00Z","v":59806,"vw":161.163611},{"c":160.98,"h":160.98,"l":160.98,"n":26,"o":160.98,"t":"2026-09-22T20:00:00Z","v":43010,"vw":160.98},{"c":160.8,"h":160.8,"l":160.8,"n":17,"o":160.8,"t":"2026-09-23T09:15:00Z","v":717,"vw":160.8},{"c":160.3,"h":160.6,"l":160.3,"n":4,"o":160.6,"t":"2026-09-23T11:45:00Z","v":486,"vw":160.423711},{"c":161.615,"h":163.535,"l":159.29,"n":370,"o":160.26,"t":"2026-09-23T13:30:00Z","v":17070,"vw":161.111078},{"c":163.35,"h":164.945,"l":161.08,"n":871,"o":161.08,"t":"2026-09-23T13:45:00Z","v":21996,"vw":163.597881},{"c":164.9,"h":164.9,"l":162.76,"n":285,"o":162.88,"t":"2026-09-23T14:00:00Z","v":6893,"vw":163.759232},{"c":163.665,"h":165.38,"l":163.1255,"n":202,"o":165.36,"t":"2026-09-23T14:15:00Z","v":7764,"vw":164.383213},{"c":163.91,"h":164.25,"l":163.91,"n":111,"o":164.22,"t":"2026-09-23T14:30:00Z","v":2526,"vw":164.171429},{"c":164.406,"h":164.51,"l":163.125,"n":238,"o":163.125,"t":"2026-09-23T14:45:00Z","v":6815,"vw":163.995478},{"c":164.65,"h":165.01,"l":164.56,"n":201,"o":164.56,"t":"2026-09-23T15:00:00Z","v":5771,"vw":164.756293},{"c":164.98,"h":165.97,"l":164.56,"n":314,"o":164.72,"t":"2026-09-23T15:15:00Z","v":9608,"vw":165.171943},{"c":164.475,"h":164.78,"l":164.45,"n":112,"o":164.48,"t":"2026-09-23T15:30:00Z","v":2443,"vw":164.57383},{"c":164.225,"h":164.53,"l":164.225,"n":76,"o":164.53,"t":"2026-09-23T15:45:00Z","v":1610,"vw":164.324684},{"c":164.115,"h":164.295,"l":164.07,"n":74,"o":164.07,"t":"2026-09-23T16:00:00Z","v":1569,"vw":164.1325},{"c":164.55,"h":164.55,"l":163.95,"n":285,"o":164.1,"t":"2026-09-23T16:15:00Z","v":6566,"vw":164.154199},{"c":164.565,"h":164.83,"l":164.37,"n":238,"o":164.6,"t":"2026-09-23T16:30:00Z","v":5858,"vw":164.562349},{"c":164.52,"h":164.565,"l":164.285,"n":142,"o":164.565,"t":"2026-09-23T16:45:00Z","v":3546,"vw":164.386},{"c":164.9899,"h":164.99,"l":164.07,"n":395,"o":164.52,"t":"2026-09-23T17:00:00Z","v":12821,"vw":164.395024},{"c":165.77,"h":166.18,"l":164.815,"n":581,"o":164.91,"t":"2026-09-23T17:15:00Z","v":20741,"vw":165.512572},{"c":165.61,"h":165.96,"l":165.4,"n":322,"o":165.805,"t":"2026-09-23T17:30:00Z","v":6224,"vw":165.688004},{"c":166.35,"h":166.46,"l":165.755,"n":351,"o":165.8,"t":"2026-09-23T17:45:00Z","v":8239,"vw":166.182494},{"c":164.84,"h":166.33,"l":164.795,"n":360,"o":166.23,"t":"2026-09-23T18:00:00Z","v":9653,"vw":165.587386},{"c":164.955,"h":165.27,"l":164.85,"n":455,"o":164.85,"t":"2026-09-23T18:15:00Z","v":11182,"vw":165.108065},{"c":164.7,"h":164.83,"l":164.485,"n":299,"o":164.72,"t":"2026-09-23T18:30:00Z","v":6588,"vw":164.666724},{"c":163.385,"h":164.67,"l":163.28,"n":659,"o":164.67,"t":"2026-09-23T18:45:00Z","v":33006,"vw":164.141793},{"c":163.07,"h":163.47,"l":162.66,"n":493,"o":163.39,"t":"2026-09-23T19:00:00Z","v":20114,"vw":163.049365},{"c":162.95,"h":163.1,"l":162.61,"n":376,"o":163.075,"t":"2026-09-23T19:15:00Z","v":13647,"vw":162.863047},{"c":162.87,"h":163.32,"l":162.785,"n":615,"o":162.99,"t":"2026-09-23T19:30:00Z","v":22638,"vw":162.986043},{"c":163.36,"h":163.6,"l":162.645,"n":1727,"o":162.98,"t":"2026-09-23T19:45:00Z","v":62153,"vw":163.274222},{"c":163.32,"h":163.32,"l":163.32,"n":40,"o":163.32,"t":"2026-09-23T20:00:00Z","v":47051,"vw":163.32},{"c":166.08,"h":166.08,"l":163.08,"n":646,"o":163.12,"t":"2026-09-24T13:30:00Z","v":13454,"vw":164.685365},{"c":166.89,"h":166.9,"l":165.915,"n":262,"o":166.04,"t":"2026-09-24T13:45:00Z","v":6386,"vw":166.455054},{"c":167.14,"h":167.67,"l":166.86,"n":387,"o":166.88,"t":"2026-09-24T14:00:00Z","v":6261,"vw":167.216492},{"c":166.41,"h":167.135,"l":166.36,"n":172,"o":167,"t":"2026-09-24T14:15:00Z","v":5131,"vw":166.674603},{"c":166.19,"h":167.1,"l":165.855,"n":496,"o":166.78,"t":"2026-09-24T14:30:00Z","v":18438,"vw":166.28571},{"c":165.345,"h":165.98,"l":165.26,"n":270,"o":165.84,"t":"2026-09-24T14:45:00Z","v":9692,"vw":165.75041},{"c":165.81,"h":165.89,"l":165.53,"n":145,"o":165.53,"t":"2026-09-24T15:00:00Z","v":3452,"vw":165.771543},{"c":165.95,"h":166.145,"l":165.515,"n":402,"o":165.55,"t":"2026-09-24T15:15:00Z","v":11685,"vw":165.823632},{"c":165.65,"h":166.395,"l":165.39,"n":273,"o":165.895,"t":"2026-09-24T15:30:00Z","v":8302,"vw":165.879081},{"c":165.755,"h":165.755,"l":165.305,"n":224,"o":165.65,"t":"2026-09-24T15:45:00Z","v":5236,"vw":165.549621},{"c":165.745,"h":165.745,"l":165.34,"n":169,"o":165.39,"t":"2026-09-24T16:00:00Z","v":3115,"vw":165.45441},{"c":166.61,"h":167.49,"l":165.79,"n":580,"o":166.03,"t":"2026-09-24T16:15:00Z","v":16580,"vw":166.750213},{"c":167.13,"h":167.13,"l":165.99,"n":308,"o":166.43,"t":"2026-09-24T16:30:00Z","v":7417,"vw":166.649954},{"c":166.385,"h":166.75,"l":166.385,"n":281,"o":166.6,"t":"2026-09-24T16:45:00Z","v":7280,"vw":166.701847},{"c":166.24,"h":166.51,"l":165.88,"n":262,"o":166.31,"t":"2026-09-24T17:00:00Z","v":4474,"vw":166.274395},{"c":166.05,"h":166.245,"l":165.92,"n":247,"o":166.245,"t":"2026-09-24T17:15:00Z","v":3099,"vw":166.03744},{"c":165.27,"h":166.05,"l":165.27,"n":260,"o":166.05,"t":"2026-09-24T17:30:00Z","v":7720,"vw":165.819715},{"c":165.56,"h":165.77,"l":165.43,"n":151,"o":165.43,"t":"2026-09-24T17:45:00Z","v":4071,"vw":165.624469},{"c":166.1,"h":166.35,"l":165.32,"n":595,"o":165.75,"t":"2026-09-24T18:00:00Z","v":18165,"vw":165.671281},{"c":166.23,"h":166.76,"l":166.11,"n":319,"o":166.76,"t":"2026-09-24T18:15:00Z","v":7954,"vw":166.41713},{"c":165.72,"h":166.24,"l":165.36,"n":604,"o":166.02,"t":"2026-09-24T18:30:00Z","v":12253,"vw":165.933966},{"c":165.94,"h":166.1,"l":165.33,"n":372,"o":165.88,"t":"2026-09-24T18:45:00Z","v":10748,"vw":165.870406},{"c":165.59,"h":165.92,"l":165.26,"n":544,"o":165.92,"t":"2026-09-24T19:00:00Z","v":17366,"vw":165.493349},{"c":165.43,"h":165.61,"l":165.15,"n":411,"o":165.56,"t":"2026-09-24T19:15:00Z","v":10436,"vw":165.474425},{"c":165.58,"h":166.13,"l":165.35,"n":614,"o":165.35,"t":"2026-09-24T19:30:00Z","v":18709,"vw":165.870555},{"c":166.21,"h":166.45,"l":165.7,"n":1821,"o":165.72,"t":"2026-09-24T19:45:00Z","v":57377,"vw":166.057492},{"c":166.02,"h":166.02,"l":166.02,"n":25,"o":166.02,"t":"2026-09-24T20:00:00Z","v":56532,"vw":166.02},{"c":166.02,"h":166.02,"l":166.02,"n":1,"o":166.02,"t":"2026-09-24T21:15:00Z","v":3093,"vw":166.02},{"c":165.99,"h":166.43,"l":165.6,"n":38,"o":166.43,"t":"2026-09-25T13:30:00Z","v":1071,"vw":166.173558},{"c":165.34,"h":165.34,"l":164.5,"n":120,"o":165.21,"t":"2026-09-25T13:45:00Z","v":3389,"vw":164.915421},{"c":163.9463,"h":164.67,"l":163.9463,"n":25,"o":164.67,"t":"2026-09-25T14:00:00Z","v":782,"vw":164.40333},{"c":164.77,"h":164.77,"l":164.76,"n":28,"o":164.76,"t":"2026-09-25T14:15:00Z","v":472,"vw":164.763333},{"c":165.475,"h":166.065,"l":164.6225,"n":290,"o":165.06,"t":"2026-09-25T14:45:00Z","v":10257,"vw":165.61412},{"c":166.19,"h":166.235,"l":165.47,"n":219,"o":165.47,"t":"2026-09-25T15:00:00Z","v":3963,"vw":165.895823},{"c":165.7,"h":166.47,"l":165.7,"n":389,"o":166.12,"t":"2026-09-25T15:15:00Z","v":9556,"vw":166.129215},{"c":165.79,"h":165.955,"l":165.79,"n":77,"o":165.9,"t":"2026-09-25T15:30:00Z","v":1884,"vw":165.895},{"c":165.17,"h":165.64,"l":164.99,"n":148,"o":165.28,"t":"2026-09-25T15:45:00Z","v":2461,"vw":165.292642},{"c":166.37,"h":166.55,"l":165.58,"n":150,"o":165.58,"t":"2026-09-25T16:00:00Z","v":4085,"vw":165.900392},{"c":166.28,"h":166.67,"l":166.17,"n":167,"o":166.295,"t":"2026-09-25T16:15:00Z","v":2348,"vw":166.466574},{"c":166.15,"h":166.22,"l":165.965,"n":93,"o":166.01,"t":"2026-09-25T16:30:00Z","v":2348,"vw":166.126111},{"c":165.855,"h":165.995,"l":165.78,"n":103,"o":165.995,"t":"2026-09-25T16:45:00Z","v":2051,"vw":165.895572},{"c":165.81,"h":165.865,"l":165.81,"n":28,"o":165.865,"t":"2026-09-25T17:00:00Z","v":902,"vw":165.842081},{"c":165.83,"h":165.83,"l":165.65,"n":26,"o":165.65,"t":"2026-09-25T17:15:00Z","v":574,"vw":165.787177},{"c":165.35,"h":165.86,"l":165.29,"n":305,"o":165.82,"t":"2026-09-25T17:30:00Z","v":4316,"vw":165.500503},{"c":165.15,"h":165.17,"l":164.8,"n":213,"o":165.14,"t":"2026-09-25T17:45:00Z","v":4379,"vw":164.990203},{"c":165.48,"h":165.575,"l":165.12,"n":307,"o":165.37,"t":"2026-09-25T18:00:00Z","v":5128,"vw":165.36535},{"c":165.04,"h":165.49,"l":165.04,"n":208,"o":165.46,"t":"2026-09-25T18:15:00Z","v":3377,"vw":165.341719},{"c":164.975,"h":165.21,"l":164.94,"n":198,"o":165.04,"t":"2026-09-25T18:30:00Z","v":7772,"vw":165.056467},{"c":164.925,"h":164.99,"l":164.925,"n":65,"o":164.99,"t":"2026-09-25T18:45:00Z","v":1668,"vw":164.939587},{"c":165.555,"h":165.595,"l":165.05,"n":293,"o":165.11,"t":"2026-09-25T19:00:00Z","v":5699,"vw":165.336414},{"c":165.325,"h":165.555,"l":165.24,"n":339,"o":165.555,"t":"2026-09-25T19:15:00Z","v":5760,"vw":165.375277},{"c":165.54,"h":165.63,"l":165.19,"n":532,"o":165.33,"t":"2026-09-25T19:30:00Z","v":11562,"vw":165.390645},{"c":164.97,"h":165.945,"l":164.73,"n":1628,"o":165.8,"t":"2026-09-25T19:45:00Z","v":50026,"vw":165.349836},{"c":164.95,"h":164.95,"l":164.95,"n":17,"o":164.95,"t":"2026-09-25T20:00:00Z","v":37822,"vw":164.95},{"c":164.995,"h":165.11,"l":163.05,"n":203,"o":163.97,"t":"2026-09-28T13:30:00Z","v":10712,"vw":164.349562},{"c":164.89,"h":165,"l":164.73,"n":52,"o":164.74,"t":"2026-09-28T13:45:00Z","v":1553,"vw":164.8485},{"c":166,"h":166.01,"l":164.895,"n":189,"o":164.895,"t":"2026-09-28T14:00:00Z","v":3900,"vw":165.573543},{"c":165.81,"h":166.135,"l":165.81,"n":77,"o":165.875,"t":"2026-09-28T14:15:00Z","v":1495,"vw":165.886875},{"c":166.28,"h":166.28,"l":165.34,"n":116,"o":165.8,"t":"2026-09-28T14:30:00Z","v":9450,"vw":166.071857},{"c":165.565,"h":166.04,"l":165.54,"n":167,"o":165.99,"t":"2026-09-28T14:45:00Z","v":5589,"vw":165.904712},{"c":165.23,"h":165.535,"l":165.1,"n":73,"o":165.535,"t":"2026-09-28T15:00:00Z","v":2176,"vw":165.267828},{"c":164.845,"h":165.24,"l":164.68,"n":265,"o":165.08,"t":"2026-09-28T15:15:00Z","v":6704,"vw":164.975991},{"c":164.65,"h":164.875,"l":164.57,"n":51,"o":164.825,"t":"2026-09-28T15:30:00Z","v":1557,"vw":164.70566},{"c":164.465,"h":164.64,"l":164.39,"n":110,"o":164.5,"t":"2026-09-28T15:45:00Z","v":4478,"vw":164.494899},{"c":165.3,"h":165.3,"l":164.66,"n":112,"o":164.66,"t":"2026-09-28T16:00:00Z","v":3208,"vw":164.97375},{"c":166.42,"h":166.71,"l":165.18,"n":237,"o":165.29,"t":"2026-09-28T16:15:00Z","v":7577,"vw":166.048096},{"c":165.65,"h":166.285,"l":165.63,"n":81,"o":166.08,"t":"2026-09-28T16:30:00Z","v":1620,"vw":165.922},{"c":164.725,"h":165.67,"l":164.43,"n":122,"o":165.67,"t":"2026-09-28T16:45:00Z","v":3063,"vw":164.795417},{"c":165.42,"h":165.765,"l":164.55,"n":239,"o":164.55,"t":"2026-09-28T17:00:00Z","v":7206,"vw":165.040146},{"c":164.46,"h":165.2,"l":164.32,"n":198,"o":165.2,"t":"2026-09-28T17:15:00Z","v":6982,"vw":164.676217},{"c":164.67,"h":164.97,"l":164.41,"n":277,"o":164.48,"t":"2026-09-28T17:30:00Z","v":8582,"vw":164.648559},{"c":165.055,"h":165.19,"l":164.935,"n":156,"o":165.135,"t":"2026-09-28T17:45:00Z","v":3331,"vw":165.059508},{"c":165.32,"h":165.49,"l":164.99,"n":178,"o":165.055,"t":"2026-09-28T18:00:00Z","v":4034,"vw":165.17625},{"c":165.53,"h":165.53,"l":165.36,"n":238,"o":165.37,"t":"2026-09-28T18:15:00Z","v":4951,"vw":165.458269},{"c":165.6775,"h":165.74,"l":165.5,"n":130,"o":165.5,"t":"2026-09-28T18:30:00Z","v":2991,"vw":165.634869},{"c":165,"h":165.83,"l":164.811,"n":505,"o":165.83,"t":"2026-09-28T18:45:00Z","v":18520,"vw":165.391434},{"c":164.42,"h":165.055,"l":164.38,"n":293,"o":165,"t":"2026-09-28T19:00:00Z","v":9435,"vw":164.832567},{"c":164.78,"h":165.045,"l":164.43,"n":410,"o":164.53,"t":"2026-09-28T19:15:00Z","v":13531,"vw":164.7449},{"c":164.84,"h":165.205,"l":164.84,"n":384,"o":165,"t":"2026-09-28T19:30:00Z","v":15222,"vw":165.010013},{"c":164.13,"h":164.98,"l":163.89,"n":1454,"o":164.84,"t":"2026-09-28T19:45:00Z","v":71261,"vw":164.299909},{"c":164.03,"h":164.03,"l":164.03,"n":39,"o":164.03,"t":"2026-09-28T20:00:00Z","v":45526,"vw":164.03},{"c":164.25,"h":164.35,"l":163.05,"n":197,"o":163.92,"t":"2026-09-29T13:30:00Z","v":7819,"vw":163.638284},{"c":163.755,"h":163.775,"l":163.5,"n":74,"o":163.775,"t":"2026-09-29T13:45:00Z","v":1526,"vw":163.632683},{"c":164.12,"h":164.18,"l":163.35,"n":201,"o":163.71,"t":"2026-09-29T14:00:00Z","v":5445,"vw":163.943687},{"c":163.68,"h":163.78,"l":163.68,"n":38,"o":163.78,"t":"2026-09-29T14:15:00Z","v":857,"vw":163.703225},{"c":162.93,"h":163.4,"l":162.31,"n":373,"o":163.35,"t":"2026-09-29T14:30:00Z","v":13618,"vw":162.813777},{"c":162.48,"h":163.0675,"l":162.48,"n":343,"o":162.95,"t":"2026-09-29T14:45:00Z","v":6784,"vw":162.765291},{"c":162.17,"h":162.665,"l":162.085,"n":295,"o":162.435,"t":"2026-09-29T15:00:00Z","v":9375,"vw":162.33527},{"c":162,"h":162.455,"l":161.88,"n":214,"o":162.25,"t":"2026-09-29T15:15:00Z","v":5687,"vw":162.176386},{"c":161.8,"h":162.48,"l":161.8,"n":79,"o":162.42,"t":"2026-09-29T15:30:00Z","v":1797,"vw":162.312},{"c":162.425,"h":162.425,"l":162.42,"n":21,"o":162.42,"t":"2026-09-29T15:45:00Z","v":318,"vw":162.4225},{"c":161.94,"h":162.3625,"l":161.94,"n":105,"o":162.3625,"t":"2026-09-29T16:00:00Z","v":1679,"vw":162.210597},{"c":162.21,"h":162.21,"l":161.82,"n":242,"o":162.015,"t":"2026-09-29T16:15:00Z","v":7524,"vw":161.970114},{"c":161.83,"h":161.83,"l":161.83,"n":10,"o":161.83,"t":"2026-09-29T16:30:00Z","v":528,"vw":161.83},{"c":162.14,"h":162.33,"l":161.95,"n":150,"o":162.33,"t":"2026-09-29T16:45:00Z","v":1978,"vw":162.0145},{"c":162.09,"h":162.09,"l":161.435,"n":221,"o":162.03,"t":"2026-09-29T17:00:00Z","v":8070,"vw":161.845765},{"c":161.925,"h":161.99,"l":161.925,"n":41,"o":161.99,"t":"2026-09-29T17:15:00Z","v":1145,"vw":161.94969},{"c":162.11,"h":162.11,"l":162.11,"n":24,"o":162.11,"t":"2026-09-29T17:30:00Z","v":210,"vw":162.11},{"c":162.22,"h":162.52,"l":162.12,"n":101,"o":162.52,"t":"2026-09-29T17:45:00Z","v":2265,"vw":162.28125},{"c":161.975,"h":162.73,"l":161.975,"n":167,"o":162.4,"t":"2026-09-29T18:00:00Z","v":1624,"vw":162.49},{"c":162.15,"h":162.425,"l":161.97,"n":365,"o":162.055,"t":"2026-09-29T18:15:00Z","v":12084,"vw":162.241919},{"c":162.51,"h":162.99,"l":162.09,"n":739,"o":162.32,"t":"2026-09-29T18:30:00Z","v":11348,"vw":162.428016},{"c":162.38,"h":162.66,"l":162.33,"n":191,"o":162.415,"t":"2026-09-29T18:45:00Z","v":4226,"vw":162.459814},{"c":162.405,"h":162.58,"l":162.26,"n":353,"o":162.51,"t":"2026-09-29T19:00:00Z","v":7681,"vw":162.412339},{"c":162.035,"h":162.58,"l":161.77,"n":759,"o":162.4,"t":"2026-09-29T19:15:00Z","v":22994,"vw":162.159088},{"c":162.77,"h":162.82,"l":161.9375,"n":519,"o":161.9375,"t":"2026-09-29T19:30:00Z","v":13658,"vw":162.484953},{"c":163.39,"h":163.68,"l":162.58,"n":1469,"o":162.71,"t":"2026-09-29T19:45:00Z","v":42316,"vw":163.154118},{"c":163.44,"h":163.44,"l":163.44,"n":34,"o":163.44,"t":"2026-09-29T20:00:00Z","v":29271,"vw":163.44},{"c":163.43,"h":163.44,"l":163.43,"n":6,"o":163.44,"t":"2026-09-30T08:30:00Z","v":204,"vw":163.435},{"c":163.765,"h":164.55,"l":162.05,"n":223,"o":163.64,"t":"2026-09-30T13:30:00Z","v":9167,"vw":163.204916},{"c":162.895,"h":163.69,"l":162.45,"n":140,"o":163.69,"t":"2026-09-30T13:45:00Z","v":4544,"vw":163.147341},{"c":162.945,"h":163.14,"l":162.35,"n":52,"o":162.575,"t":"2026-09-30T14:00:00Z","v":1985,"vw":162.659857},{"c":162.405,"h":163.13,"l":162.355,"n":62,"o":162.355,"t":"2026-09-30T14:15:00Z","v":2403,"vw":162.442658},{"c":161.52,"h":162.2,"l":161.52,"n":76,"o":162.2,"t":"2026-09-30T14:30:00Z","v":2014,"vw":162.08},{"c":160.625,"h":162.09,"l":160.625,"n":262,"o":162.09,"t":"2026-09-30T14:45:00Z","v":9213,"vw":161.198892},{"c":160.225,"h":161.07,"l":160.225,"n":164,"o":160.94,"t":"2026-09-30T15:00:00Z","v":6752,"vw":160.835845},{"c":160.3725,"h":160.55,"l":160.36,"n":60,"o":160.55,"t":"2026-09-30T15:15:00Z","v":2215,"vw":160.442515},{"c":160.09,"h":160.63,"l":160.07,"n":80,"o":160.39,"t":"2026-09-30T15:30:00Z","v":3166,"vw":160.278535},{"c":160.0875,"h":160.0875,"l":159.91,"n":67,"o":159.91,"t":"2026-09-30T15:45:00Z","v":1761,"vw":160.0175},{"c":159.99,"h":160.19,"l":159.88,"n":92,"o":160.19,"t":"2026-09-30T16:00:00Z","v":4420,"vw":159.990808},{"c":160.3,"h":160.35,"l":160.02,"n":162,"o":160.31,"t":"2026-09-30T16:15:00Z","v":5409,"vw":160.130556},{"c":160.385,"h":160.51,"l":160.33,"n":116,"o":160.49,"t":"2026-09-30T16:30:00Z","v":3160,"vw":160.42},{"c":160.31,"h":160.45,"l":160.31,"n":49,"o":160.45,"t":"2026-09-30T16:45:00Z","v":887,"vw":160.357},{"c":160.8875,"h":161.79,"l":160.63,"n":218,"o":160.63,"t":"2026-09-30T17:00:00Z","v":16355,"vw":160.856175},{"c":160.4275,"h":161.15,"l":160.42,"n":126,"o":161.15,"t":"2026-09-30T17:15:00Z","v":4377,"vw":160.739357},{"c":159.84,"h":160.75,"l":159.835,"n":234,"o":160.69,"t":"2026-09-30T17:30:00Z","v":8189,"vw":160.291827},{"c":160.495,"h":160.5,"l":159.86,"n":286,"o":159.98,"t":"2026-09-30T17:45:00Z","v":13643,"vw":160.18943},{"c":160.41,"h":160.48,"l":160.13,"n":336,"o":160.27,"t":"2026-09-30T18:00:00Z","v":12283,"vw":160.315846},{"c":160.22,"h":160.535,"l":159.84,"n":207,"o":160.4,"t":"2026-09-30T18:15:00Z","v":6720,"vw":160.220581},{"c":159.96,"h":160.415,"l":159.96,"n":122,"o":160.22,"t":"2026-09-30T18:30:00Z","v":2660,"vw":160.244},{"c":160.075,"h":160.21,"l":159.92,"n":197,"o":160.21,"t":"2026-09-30T18:45:00Z","v":6847,"vw":160.017565},{"c":160.88,"h":161.015,"l":160.54,"n":400,"o":160.63,"t":"2026-09-30T19:00:00Z","v":15842,"vw":160.825362},{"c":160.995,"h":161.265,"l":160.735,"n":431,"o":160.86,"t":"2026-09-30T19:15:00Z","v":16397,"vw":160.909459},{"c":160.565,"h":161.04,"l":160.565,"n":298,"o":161,"t":"2026-09-30T19:30:00Z","v":8761,"vw":160.774434},{"c":160.52,"h":160.94,"l":160.3,"n":1558,"o":160.35,"t":"2026-09-30T19:45:00Z","v":54289,"vw":160.620993},{"c":161.21,"h":161.21,"l":160.51,"n":37,"o":160.51,"t":"2026-09-30T20:00:00Z","v":61002,"vw":160.513166},{"c":160.09,"h":161.55,"l":157.34,"n":146,"o":160.08,"t":"2026-10-01T13:30:00Z","v":5549,"vw":160.510128},{"c":160.7,"h":160.79,"l":159.8,"n":73,"o":159.905,"t":"2026-10-01T13:45:00Z","v":3666,"vw":160.154254},{"c":159.095,"h":159.53,"l":158.97,"n":113,"o":159.1,"t":"2026-10-01T14:00:00Z","v":4355,"vw":159.16625},{"c":159.58,"h":159.58,"l":159.22,"n":35,"o":159.47,"t":"2026-10-01T14:15:00Z","v":763,"vw":159.438537},{"c":159.34,"h":159.99,"l":159.34,"n":120,"o":159.86,"t":"2026-10-01T14:30:00Z","v":4024,"vw":159.7775},{"c":158.85,"h":159.55,"l":158.74,"n":99,"o":159.55,"t":"2026-10-01T14:45:00Z","v":2585,"vw":159.30927},{"c":159.13,"h":159.13,"l":158.52,"n":67,"o":159.04,"t":"2026-10-01T15:00:00Z","v":1762,"vw":158.888676},{"c":158.55,"h":158.8,"l":157.99,"n":216,"o":158.585,"t":"2026-10-01T15:15:00Z","v":8689,"vw":158.383985},{"c":158.91,"h":158.98,"l":158.545,"n":172,"o":158.545,"t":"2026-10-01T15:30:00Z","v":7112,"vw":158.745867},{"c":158.67,"h":158.965,"l":158.32,"n":124,"o":158.96,"t":"2026-10-01T15:45:00Z","v":4371,"vw":158.793843},{"c":159.25,"h":159.25,"l":158.67,"n":46,"o":158.67,"t":"2026-10-01T16:00:00Z","v":2015,"vw":158.846093},{"c":159.185,"h":159.56,"l":159.01,"n":98,"o":159.24,"t":"2026-10-01T16:15:00Z","v":2516,"vw":159.21},{"c":158.95,"h":159.595,"l":158.67,"n":142,"o":159.02,"t":"2026-10-01T16:30:00Z","v":3644,"vw":159.03292},{"c":158.875,"h":158.98,"l":158.61,"n":117,"o":158.87,"t":"2026-10-01T16:45:00Z","v":6451,"vw":158.810608},{"c":159.24,"h":159.24,"l":158.8725,"n":76,"o":158.88,"t":"2026-10-01T17:00:00Z","v":1738,"vw":159.003864},{"c":159.4,"h":159.575,"l":158.99,"n":145,"o":159,"t":"2026-10-01T17:15:00Z","v":4740,"vw":159.372167},{"c":159.385,"h":159.58,"l":159.23,"n":142,"o":159.415,"t":"2026-10-01T17:30:00Z","v":3392,"vw":159.360909},{"c":158.24,"h":159.47,"l":158.085,"n":293,"o":159.25,"t":"2026-10-01T17:45:00Z","v":8279,"vw":158.906746},{"c":157.695,"h":158.24,"l":157.58,"n":159,"o":158.24,"t":"2026-10-01T18:00:00Z","v":3713,"vw":157.957159},{"c":158.37,"h":158.705,"l":157.6825,"n":219,"o":157.72,"t":"2026-10-01T18:15:00Z","v":9686,"vw":157.999731},{"c":158.15,"h":158.72,"l":158.135,"n":222,"o":158.38,"t":"2026-10-01T18:30:00Z","v":7938,"vw":158.374674},{"c":157.985,"h":158.25,"l":157.945,"n":271,"o":158.25,"t":"2026-10-01T18:45:00Z","v":10020,"vw":158.068627},{"c":157.65,"h":158.28,"l":157.25,"n":599,"o":158.19,"t":"2026-10-01T19:00:00Z","v":24664,"vw":157.722579},{"c":157.955,"h":157.96,"l":157.225,"n":404,"o":157.74,"t":"2026-10-01T19:15:00Z","v":11202,"vw":157.553275},{"c":157.34,"h":157.875,"l":157.16,"n":515,"o":157.875,"t":"2026-10-01T19:30:00Z","v":11953,"vw":157.461117},{"c":157.12,"h":157.5,"l":156.91,"n":1391,"o":157.345,"t":"2026-10-01T19:45:00Z","v":42294,"vw":157.189256},{"c":157.18,"h":157.18,"l":157.18,"n":20,"o":157.18,"t":"2026-10-01T20:00:00Z","v":38994,"vw":157.18},{"c":158.28,"h":158.79,"l":157.15,"n":184,"o":158.78,"t":"2026-10-02T13:30:00Z","v":10112,"vw":158.065054},{"c":158.8175,"h":158.8175,"l":158.79,"n":28,"o":158.79,"t":"2026-10-02T13:45:00Z","v":1016,"vw":158.800659},{"c":159.91,"h":160.1,"l":158.865,"n":186,"o":158.865,"t":"2026-10-02T14:00:00Z","v":6417,"vw":159.748088},{"c":160.2,"h":160.495,"l":159.99,"n":93,"o":160.1,"t":"2026-10-02T14:15:00Z","v":3341,"vw":160.325922},{"c":160.45,"h":160.47,"l":159.93,"n":90,"o":160.085,"t":"2026-10-02T14:30:00Z","v":2925,"vw":160.245072},{"c":161.02,"h":161.05,"l":160.23,"n":137,"o":160.56,"t":"2026-10-02T14:45:00Z","v":4416,"vw":160.663898},{"c":159.94,"h":161.2,"l":159.89,"n":190,"o":160.5195,"t":"2026-10-02T15:00:00Z","v":8739,"vw":160.779292},{"c":160.49,"h":160.5,"l":159.915,"n":108,"o":160.05,"t":"2026-10-02T15:15:00Z","v":2648,"vw":160.265482},{"c":160.555,"h":160.8525,"l":160.475,"n":61,"o":160.58,"t":"2026-10-02T15:30:00Z","v":1847,"vw":160.664377},{"c":160.3,"h":160.95,"l":160.29,"n":125,"o":160.29,"t":"2026-10-02T15:45:00Z","v":5062,"vw":160.702989},{"c":159.985,"h":160.2,"l":159.8,"n":66,"o":160.2,"t":"2026-10-02T16:00:00Z","v":3771,"vw":159.989178},{"c":159.875,"h":160.12,"l":159.8325,"n":83,"o":159.91,"t":"2026-10-02T16:15:00Z","v":2315,"vw":159.976964},{"c":160.55,"h":160.55,"l":160.55,"n":15,"o":160.55,"t":"2026-10-02T16:30:00Z","v":469,"vw":160.55},{"c":160.69,"h":160.69,"l":160.39,"n":67,"o":160.56,"t":"2026-10-02T16:45:00Z","v":1845,"vw":160.568333},{"c":160.4887,"h":160.8,"l":160.4887,"n":90,"o":160.6325,"t":"2026-10-02T17:00:00Z","v":2353,"vw":160.606962},{"c":160.3,"h":161,"l":160.3,"n":178,"o":160.75,"t":"2026-10-02T17:15:00Z","v":8108,"vw":160.62228},{"c":160.84,"h":160.84,"l":160.55,"n":48,"o":160.55,"t":"2026-10-02T17:30:00Z","v":1074,"vw":160.652},{"c":161.325,"h":161.325,"l":160.91,"n":148,"o":161.075,"t":"2026-10-02T17:45:00Z","v":7151,"vw":161.118865},{"c":160.945,"h":161.1,"l":160.945,"n":79,"o":161.1,"t":"2026-10-02T18:00:00Z","v":2648,"vw":160.972895},{"c":160.825,"h":161.105,"l":160.825,"n":127,"o":161.105,"t":"2026-10-02T18:15:00Z","v":4444,"vw":160.992802},{"c":160.6,"h":160.97,"l":160.6,"n":88,"o":160.82,"t":"2026-10-02T18:30:00Z","v":2518,"vw":160.810909},{"c":160.6,"h":160.755,"l":160.265,"n":202,"o":160.755,"t":"2026-10-02T18:45:00Z","v":6329,"vw":160.585324},{"c":160.095,"h":160.65,"l":160.0425,"n":199,"o":160.6,"t":"2026-10-02T19:00:00Z","v":6286,"vw":160.388317},{"c":160.035,"h":160.33,"l":160.005,"n":255,"o":160.115,"t":"2026-10-02T19:15:00Z","v":8838,"vw":160.175483},{"c":160.15,"h":160.15,"l":159.63,"n":418,"o":159.87,"t":"2026-10-02T19:30:00Z","v":13771,"vw":159.969732},{"c":159.51,"h":160.29,"l":158.755,"n":1205,"o":160.125,"t":"2026-10-02T19:45:00Z","v":41645,"vw":159.503554},{"c":159.38,"h":159.38,"l":159.38,"n":16,"o":159.38,"t":"2026-10-02T20:00:00Z","v":47186,"vw":159.38},{"c":158.2,"h":159.35,"l":158.08,"n":62,"o":159.35,"t":"2026-10-05T13:30:00Z","v":2814,"vw":158.470853},{"c":158.135,"h":158.55,"l":157.8,"n":94,"o":158.48,"t":"2026-10-05T13:45:00Z","v":1751,"vw":158.11},{"c":160.27,"h":160.27,"l":159.08,"n":47,"o":159.08,"t":"2026-10-05T14:00:00Z","v":750,"vw":159.706667},{"c":160.955,"h":160.955,"l":160.35,"n":310,"o":160.41,"t":"2026-10-05T14:15:00Z","v":6572,"vw":160.620962},{"c":160.33,"h":161.045,"l":160.33,"n":125,"o":161.045,"t":"2026-10-05T14:30:00Z","v":3355,"vw":160.633659},{"c":159.95,"h":160.545,"l":159.8,"n":49,"o":160.545,"t":"2026-10-05T14:45:00Z","v":1427,"vw":160.004375},{"c":160.32,"h":160.36,"l":159.66,"n":51,"o":159.86,"t":"2026-10-05T15:00:00Z","v":1135,"vw":160.012},{"c":160.71,"h":160.71,"l":160.24,"n":268,"o":160.24,"t":"2026-10-05T15:15:00Z","v":3725,"vw":160.465635},{"c":160.13,"h":160.875,"l":160.13,"n":115,"o":160.42,"t":"2026-10-05T15:30:00Z","v":3195,"vw":160.465222},{"c":161.24,"h":161.24,"l":161.24,"n":14,"o":161.24,"t":"2026-10-05T15:45:00Z","v":205,"vw":161.24},{"c":161.605,"h":161.605,"l":161.055,"n":85,"o":161.055,"t":"2026-10-05T16:00:00Z","v":1437,"vw":161.421},{"c":161.92,"h":161.92,"l":161.915,"n":82,"o":161.915,"t":"2026-10-05T16:30:00Z","v":631,"vw":161.917222},{"c":162.18,"h":162.18,"l":162.02,"n":80,"o":162.02,"t":"2026-10-05T16:45:00Z","v":1972,"vw":162.123627},{"c":162.32,"h":162.59,"l":162.32,"n":95,"o":162.38,"t":"2026-10-05T17:00:00Z","v":1038,"vw":162.428384},{"c":162.2,"h":162.81,"l":162.2,"n":127,"o":162.61,"t":"2026-10-05T17:15:00Z","v":2265,"vw":162.525473},{"c":162.3375,"h":162.36,"l":162.3375,"n":45,"o":162.36,"t":"2026-10-05T17:30:00Z","v":502,"vw":162.346667},{"c":162.52,"h":162.52,"l":162.345,"n":119,"o":162.345,"t":"2026-10-05T17:45:00Z","v":2276,"vw":162.459545},{"c":162.47,"h":162.47,"l":162.235,"n":195,"o":162.4575,"t":"2026-10-05T18:00:00Z","v":2400,"vw":162.355405},{"c":162.69,"h":162.71,"l":162.595,"n":143,"o":162.71,"t":"2026-10-05T18:15:00Z","v":4474,"vw":162.652853},{"c":162.685,"h":162.74,"l":162.48,"n":195,"o":162.7,"t":"2026-10-05T18:30:00Z","v":5420,"vw":162.633357},{"c":162.34,"h":162.63,"l":162.34,"n":112,"o":162.5,"t":"2026-10-05T18:45:00Z","v":2931,"vw":162.520714},{"c":161.7,"h":162.435,"l":161.62,"n":263,"o":162.435,"t":"2026-10-05T19:00:00Z","v":5900,"vw":161.963343},{"c":162.075,"h":162.075,"l":161.7,"n":434,"o":161.71,"t":"2026-10-05T19:15:00Z","v":4713,"vw":161.902891},{"c":161.93,"h":162.12,"l":161.91,"n":282,"o":162.075,"t":"2026-10-05T19:30:00Z","v":4398,"vw":161.997},{"c":161.5,"h":161.93,"l":161.22,"n":1808,"o":161.92,"t":"2026-10-05T19:45:00Z","v":40580,"vw":161.474811},{"c":161.4,"h":161.4,"l":161.4,"n":37,"o":161.4,"t":"2026-10-05T20:00:00Z","v":77756,"vw":161.4},{"c":161.52,"h":161.52,"l":161.47,"n":20,"o":161.47,"t":"2026-10-06T13:15:00Z","v":5990,"vw":161.495},{"c":160.845,"h":162.55,"l":160.845,"n":167,"o":162.55,"t":"2026-10-06T13:30:00Z","v":6446,"vw":161.887866},{"c":159.82,"h":161.305,"l":159.82,"n":117,"o":160.835,"t":"2026-10-06T13:45:00Z","v":3779,"vw":160.98941},{"c":159.21,"h":160.29,"l":159.21,"n":101,"o":160.29,"t":"2026-10-06T14:00:00Z","v":2346,"vw":159.707143},{"c":158.155,"h":158.71,"l":158.01,"n":205,"o":158.71,"t":"2026-10-06T14:15:00Z","v":4817,"vw":158.300312},{"c":158.81,"h":158.81,"l":158.25,"n":134,"o":158.25,"t":"2026-10-06T14:30:00Z","v":2926,"vw":158.498636},{"c":158.705,"h":158.73,"l":158.31,"n":209,"o":158.69,"t":"2026-10-06T14:45:00Z","v":5648,"vw":158.647362},{"c":157.65,"h":158.49,"l":157.65,"n":80,"o":158.49,"t":"2026-10-06T15:00:00Z","v":1947,"vw":158.274544},{"c":159.015,"h":159.39,"l":158.67,"n":307,"o":158.67,"t":"2026-10-06T15:15:00Z","v":8467,"vw":159.128502},{"c":159.29,"h":159.7,"l":159.135,"n":100,"o":159.35,"t":"2026-10-06T15:30:00Z","v":2803,"vw":159.411834},{"c":159.17,"h":159.5,"l":158.995,"n":121,"o":159.2,"t":"2026-10-06T15:45:00Z","v":2831,"vw":159.177333},{"c":159,"h":159.28,"l":158.8,"n":106,"o":159.275,"t":"2026-10-06T16:00:00Z","v":1910,"vw":159.135714},{"c":158.97,"h":158.97,"l":158.97,"n":17,"o":158.97,"t":"2026-10-06T16:15:00Z","v":490,"vw":158.97},{"c":158.56,"h":158.97,"l":158.56,"n":116,"o":158.97,"t":"2026-10-06T16:30:00Z","v":4761,"vw":158.696812},{"c":158.78,"h":158.845,"l":158.44,"n":37,"o":158.765,"t":"2026-10-06T16:45:00Z","v":1207,"vw":158.659021},{"c":158.57,"h":158.64,"l":158.355,"n":70,"o":158.355,"t":"2026-10-06T17:00:00Z","v":1533,"vw":158.551389},{"c":158.33,"h":158.465,"l":158.075,"n":142,"o":158.465,"t":"2026-10-06T17:15:00Z","v":3262,"vw":158.280278},{"c":157.68,"h":158.105,"l":157.68,"n":90,"o":158.095,"t":"2026-10-06T17:30:00Z","v":1314,"vw":157.9375},{"c":158.475,"h":158.545,"l":157.8,"n":142,"o":157.8,"t":"2026-10-06T17:45:00Z","v":3304,"vw":158.188329},{"c":158.485,"h":158.69,"l":158.485,"n":64,"o":158.6,"t":"2026-10-06T18:00:00Z","v":1701,"vw":158.551667},{"c":158.495,"h":158.975,"l":158.28,"n":235,"o":158.74,"t":"2026-10-06T18:15:00Z","v":7209,"vw":158.649271},{"c":158.43,"h":158.445,"l":158.43,"n":57,"o":158.445,"t":"2026-10-06T18:30:00Z","v":1239,"vw":158.44},{"c":158.435,"h":158.435,"l":157.825,"n":224,"o":158.26,"t":"2026-10-06T18:45:00Z","v":7618,"vw":158.179875},{"c":158.295,"h":158.46,"l":158.22,"n":294,"o":158.29,"t":"2026-10-06T19:00:00Z","v":6851,"vw":158.303252},{"c":158.19,"h":158.605,"l":158.11,"n":653,"o":158.2,"t":"2026-10-06T19:15:00Z","v":20126,"vw":158.36033},{"c":158.41,"h":158.59,"l":157.9,"n":567,"o":158.185,"t":"2026-10-06T19:30:00Z","v":16097,"vw":158.227305},{"c":159.68,"h":159.91,"l":158.39,"n":1493,"o":158.39,"t":"2026-10-06T19:45:00Z","v":44030,"vw":159.454918},{"c":159.73,"h":159.73,"l":159.73,"n":30,"o":159.73,"t":"2026-10-06T20:00:00Z","v":45551,"vw":159.73},{"c":159.755,"h":160.5,"l":157.89,"n":69,"o":157.89,"t":"2026-10-07T13:30:00Z","v":2826,"vw":158.458427},{"c":159.84,"h":159.84,"l":159.84,"n":14,"o":159.84,"t":"2026-10-07T13:45:00Z","v":150,"vw":159.84},{"c":159.31,"h":160.2,"l":159.31,"n":116,"o":159.71,"t":"2026-10-07T14:00:00Z","v":1542,"vw":159.757393},{"c":159.2,"h":159.41,"l":158.86,"n":153,"o":158.86,"t":"2026-10-07T14:15:00Z","v":2846,"vw":159.215428},{"c":159.375,"h":159.52,"l":158.97,"n":68,"o":158.97,"t":"2026-10-07T14:30:00Z","v":2184,"vw":159.308558},{"c":159.97,"h":159.97,"l":158.91,"n":158,"o":159.065,"t":"2026-10-07T14:45:00Z","v":5843,"vw":159.618641},{"c":160.14,"h":160.42,"l":159.645,"n":193,"o":160.11,"t":"2026-10-07T15:00:00Z","v":5017,"vw":160.132462},{"c":159.16,"h":159.82,"l":159.16,"n":188,"o":159.82,"t":"2026-10-07T15:15:00Z","v":4135,"vw":159.530102},{"c":159.505,"h":159.56,"l":159.14,"n":63,"o":159.255,"t":"2026-10-07T15:30:00Z","v":1855,"vw":159.391037},{"c":159.77,"h":159.77,"l":159.26,"n":100,"o":159.29,"t":"2026-10-07T15:45:00Z","v":3655,"vw":159.515268},{"c":159.64,"h":159.64,"l":159.5575,"n":63,"o":159.5575,"t":"2026-10-07T16:00:00Z","v":1803,"vw":159.589792},{"c":159.11,"h":159.83,"l":159.11,"n":82,"o":159.5,"t":"2026-10-07T16:15:00Z","v":2481,"vw":159.559007},{"c":159.515,"h":159.515,"l":159.26,"n":5,"o":159.26,"t":"2026-10-07T16:30:00Z","v":208,"vw":159.386866},{"c":159.06,"h":159.58,"l":159.06,"n":74,"o":159.49,"t":"2026-10-07T16:45:00Z","v":1777,"vw":159.338333},{"c":159.05,"h":159.37,"l":158.78,"n":142,"o":158.78,"t":"2026-10-07T17:00:00Z","v":5012,"vw":159.073103},{"c":159.08,"h":159.11,"l":158.755,"n":104,"o":159.11,"t":"2026-10-07T17:15:00Z","v":2474,"vw":158.961431},{"c":158.81,"h":159.135,"l":158.81,"n":72,"o":159.085,"t":"2026-10-07T17:30:00Z","v":1601,"vw":159.065736},{"c":158.53,"h":158.92,"l":158.53,"n":82,"o":158.91,"t":"2026-10-07T17:45:00Z","v":2152,"vw":158.722308},{"c":157.97,"h":158.04,"l":157.97,"n":57,"o":158.04,"t":"2026-10-07T18:00:00Z","v":932,"vw":157.992149},{"c":157.9,"h":157.92,"l":157.67,"n":132,"o":157.82,"t":"2026-10-07T18:15:00Z","v":4528,"vw":157.837697},{"c":157.5,"h":157.96,"l":157.5,"n":88,"o":157.92,"t":"2026-10-07T18:30:00Z","v":2317,"vw":157.775622},{"c":157.215,"h":157.74,"l":157.215,"n":261,"o":157.65,"t":"2026-10-07T18:45:00Z","v":10192,"vw":157.556438},{"c":157.11,"h":157.35,"l":157.11,"n":83,"o":157.155,"t":"2026-10-07T19:00:00Z","v":2493,"vw":157.195333},{"c":156.925,"h":157.13,"l":156.91,"n":195,"o":157.11,"t":"2026-10-07T19:15:00Z","v":6079,"vw":157.025427},{"c":156.84,"h":156.99,"l":156.68,"n":373,"o":156.9,"t":"2026-10-07T19:30:00Z","v":10493,"vw":156.824484},{"c":156.14,"h":157.28,"l":155.54,"n":1881,"o":156.74,"t":"2026-10-07T19:45:00Z","v":58028,"vw":156.321678},{"c":156.03,"h":156.03,"l":156.03,"n":33,"o":156.03,"t":"2026-10-07T20:00:00Z","v":51737,"vw":156.03},{"c":156.02,"h":156.03,"l":156.02,"n":12,"o":156.03,"t":"2026-10-08T08:45:00Z","v":1083,"vw":156.025},{"c":153.33,"h":156.57,"l":153.33,"n":56,"o":154.81,"t":"2026-10-08T13:30:00Z","v":3118,"vw":154.85113},{"c":154.935,"h":155.935,"l":154.56,"n":28,"o":154.56,"t":"2026-10-08T13:45:00Z","v":684,"vw":155.315},{"c":154.405,"h":154.85,"l":154.4,"n":82,"o":154.85,"t":"2026-10-08T14:00:00Z","v":3190,"vw":154.42157},{"c":154.975,"h":154.975,"l":154.77,"n":62,"o":154.77,"t":"2026-10-08T14:15:00Z","v":1021,"vw":154.8725},{"c":155.3,"h":155.805,"l":155.135,"n":167,"o":155.135,"t":"2026-10-08T14:30:00Z","v":3614,"vw":155.316786},{"c":155.18,"h":155.3,"l":154.925,"n":271,"o":155.03,"t":"2026-10-08T14:45:00Z","v":10888,"vw":155.162783},{"c":155.59,"h":155.59,"l":155.16,"n":107,"o":155.19,"t":"2026-10-08T15:00:00Z","v":3525,"vw":155.356977},{"c":155.81,"h":155.81,"l":155.31,"n":119,"o":155.725,"t":"2026-10-08T15:15:00Z","v":3482,"vw":155.702353},{"c":155.5,"h":155.72,"l":155.44,"n":239,"o":155.68,"t":"2026-10-08T15:30:00Z","v":2577,"vw":155.548733},{"c":155.815,"h":155.84,"l":155.78,"n":141,"o":155.81,"t":"2026-10-08T15:45:00Z","v":1263,"vw":155.809167},{"c":156.51,"h":156.75,"l":156.13,"n":97,"o":156.13,"t":"2026-10-08T16:15:00Z","v":2303,"vw":156.499445},{"c":156.085,"h":156.45,"l":156.085,"n":37,"o":156.41,"t":"2026-10-08T16:30:00Z","v":676,"vw":156.276136},{"c":157.345,"h":157.345,"l":156.18,"n":129,"o":156.2,"t":"2026-10-08T16:45:00Z","v":2951,"vw":156.696389},{"c":157.145,"h":157.5,"l":157.08,"n":95,"o":157.5,"t":"2026-10-08T17:00:00Z","v":2659,"vw":157.237308},{"c":156.64,"h":157.19,"l":156.63,"n":222,"o":157.11,"t":"2026-10-08T17:15:00Z","v":5421,"vw":156.913979},{"c":157.2,"h":157.2,"l":156.451,"n":79,"o":157,"t":"2026-10-08T17:30:00Z","v":2373,"vw":156.884845},{"c":156.85,"h":157.195,"l":156.66,"n":75,"o":157.195,"t":"2026-10-08T17:45:00Z","v":2225,"vw":156.894546},{"c":156.82,"h":156.86,"l":156.445,"n":99,"o":156.86,"t":"2026-10-08T18:00:00Z","v":2632,"vw":156.600225},{"c":156.68,"h":156.68,"l":156.51,"n":65,"o":156.55,"t":"2026-10-08T18:15:00Z","v":1804,"vw":156.569444},{"c":156.495,"h":156.59,"l":156.48,"n":109,"o":156.59,"t":"2026-10-08T18:30:00Z","v":2110,"vw":156.53875},{"c":156.105,"h":156.46,"l":156.105,"n":133,"o":156.46,"t":"2026-10-08T18:45:00Z","v":3013,"vw":156.207918},{"c":156.855,"h":156.855,"l":156.115,"n":195,"o":156.115,"t":"2026-10-08T19:00:00Z","v":5128,"vw":156.40395},{"c":156.705,"h":157.135,"l":156.67,"n":166,"o":156.68,"t":"2026-10-08T19:15:00Z","v":4347,"vw":156.788409},{"c":157.05,"h":157.05,"l":156.7,"n":319,"o":156.705,"t":"2026-10-08T19:30:00Z","v":7703,"vw":156.812354},{"c":157.25,"h":157.4,"l":156.935,"n":1067,"o":156.935,"t":"2026-10-08T19:45:00Z","v":28010,"vw":157.237901},{"c":157.18,"h":157.18,"l":157.18,"n":38,"o":157.18,"t":"2026-10-08T20:00:00Z","v":95462,"vw":157.18},{"c":159.05,"h":159.78,"l":157.46,"n":228,"o":157.46,"t":"2026-10-09T13:30:00Z","v":29488,"vw":158.947016},{"c":158.7,"h":158.7,"l":158.7,"n":6,"o":158.7,"t":"2026-10-09T13:45:00Z","v":124,"vw":158.7},{"c":160.03,"h":160.03,"l":159.36,"n":25,"o":159.36,"t":"2026-10-09T14:00:00Z","v":913,"vw":159.631786},{"c":159.17,"h":159.66,"l":159.05,"n":90,"o":159.05,"t":"2026-10-09T14:15:00Z","v":1417,"vw":159.338892},{"c":159.04,"h":159.09,"l":158.69,"n":74,"o":158.69,"t":"2026-10-09T14:30:00Z","v":2479,"vw":158.855844},{"c":158.9,"h":158.9,"l":158.485,"n":43,"o":158.485,"t":"2026-10-09T15:00:00Z","v":740,"vw":158.62},{"c":158.785,"h":159.11,"l":158.785,"n":68,"o":159.11,"t":"2026-10-09T15:15:00Z","v":1220,"vw":158.964876},{"c":159.12,"h":159.145,"l":159.065,"n":65,"o":159.065,"t":"2026-10-09T15:30:00Z","v":1043,"vw":159.1125},{"c":159.09,"h":159.33,"l":159.09,"n":49,"o":159.33,"t":"2026-10-09T15:45:00Z","v":1000,"vw":159.248125},{"c":159.385,"h":159.41,"l":159.32,"n":68,"o":159.32,"t":"2026-10-09T16:00:00Z","v":1262,"vw":159.374333},{"c":159.33,"h":159.33,"l":159.33,"n":36,"o":159.33,"t":"2026-10-09T16:15:00Z","v":356,"vw":159.33},{"c":159.26,"h":159.26,"l":159.26,"n":23,"o":159.26,"t":"2026-10-09T16:30:00Z","v":326,"vw":159.26},{"c":158.94,"h":159.28,"l":158.94,"n":18,"o":159.28,"t":"2026-10-09T16:45:00Z","v":465,"vw":159.131011},{"c":158.95,"h":159.34,"l":158.95,"n":79,"o":159.34,"t":"2026-10-09T17:00:00Z","v":1672,"vw":159.07625},{"c":159.07,"h":159.1,"l":158.99,"n":78,"o":159.1,"t":"2026-10-09T17:15:00Z","v":1564,"vw":159.078286},{"c":159.41,"h":159.41,"l":158.775,"n":194,"o":159.07,"t":"2026-10-09T17:30:00Z","v":8285,"vw":159.082343},{"c":159.095,"h":159.19,"l":158.62,"n":78,"o":159.19,"t":"2026-10-09T17:45:00Z","v":2365,"vw":158.822006},{"c":158.88,"h":158.95,"l":158.78,"n":85,"o":158.82,"t":"2026-10-09T18:00:00Z","v":1289,"vw":158.842992},{"c":158.86,"h":158.95,"l":158.86,"n":93,"o":158.935,"t":"2026-10-09T18:15:00Z","v":1301,"vw":158.89504},{"c":158.91,"h":158.91,"l":158.52,"n":376,"o":158.86,"t":"2026-10-09T18:30:00Z","v":6099,"vw":158.749303},{"c":159.46,"h":159.46,"l":158.72,"n":185,"o":158.72,"t":"2026-10-09T18:45:00Z","v":2125,"vw":159.074864},{"c":159.585,"h":159.61,"l":159.585,"n":37,"o":159.61,"t":"2026-10-09T19:00:00Z","v":598,"vw":159.5975},{"c":159.82,"h":160.1,"l":159.375,"n":211,"o":159.545,"t":"2026-10-09T19:15:00Z","v":4881,"vw":159.879702},{"c":159.945,"h":160.19,"l":159.625,"n":327,"o":159.82,"t":"2026-10-09T19:30:00Z","v":7962,"vw":159.890221},{"c":160.22,"h":160.47,"l":159.9,"n":735,"o":160.15,"t":"2026-10-09T19:45:00Z","v":13748,"vw":160.138191},{"c":160.32,"h":160.32,"l":160.32,"n":23,"o":160.32,"t":"2026-10-09T20:00:00Z","v":23268,"vw":160.32},{"c":160.32,"h":160.32,"l":160.32,"n":1,"o":160.32,"t":"2026-10-09T20:15:00Z","v":6186,"vw":160.32},{"c":160.315,"h":161.38,"l":159.5,"n":222,"o":159.73,"t":"2026-10-12T13:30:00Z","v":22179,"vw":160.431312},{"c":160.2675,"h":160.96,"l":159.985,"n":152,"o":160.285,"t":"2026-10-12T13:45:00Z","v":4698,"vw":160.362339},{"c":161.3,"h":161.4,"l":160.7,"n":48,"o":160.7,"t":"2026-10-12T14:00:00Z","v":1147,"vw":161.083572},{"c":161.28,"h":161.73,"l":160.96,"n":90,"o":161.455,"t":"2026-10-12T14:15:00Z","v":3321,"vw":161.29736},{"c":161.4275,"h":161.79,"l":160.65,"n":64,"o":161.69,"t":"2026-10-12T14:30:00Z","v":1394,"vw":161.456786},{"c":161.84,"h":161.98,"l":161.53,"n":70,"o":161.95,"t":"2026-10-12T14:45:00Z","v":1458,"vw":161.74375},{"c":162.6,"h":162.6,"l":161.97,"n":84,"o":161.97,"t":"2026-10-12T15:00:00Z","v":2898,"vw":162.162039},{"c":163.065,"h":163.14,"l":162.36,"n":79,"o":162.36,"t":"2026-10-12T15:15:00Z","v":1843,"vw":162.88375},{"c":163.21,"h":163.21,"l":162.725,"n":54,"o":162.98,"t":"2026-10-12T15:30:00Z","v":2441,"vw":162.953619},{"c":163.11,"h":163.15,"l":162.85,"n":93,"o":163,"t":"2026-10-12T15:45:00Z","v":2845,"vw":163.010262},{"c":163.01,"h":163.05,"l":162.54,"n":44,"o":162.54,"t":"2026-10-12T16:00:00Z","v":1394,"vw":162.973333},{"c":163.2,"h":163.43,"l":163.035,"n":109,"o":163.035,"t":"2026-10-12T16:15:00Z","v":2272,"vw":163.232045},{"c":163.3,"h":163.56,"l":162.845,"n":167,"o":163.56,"t":"2026-10-12T16:30:00Z","v":3449,"vw":163.124706},{"c":162.79,"h":163.49,"l":162.79,"n":121,"o":163.49,"t":"2026-10-12T16:45:00Z","v":2049,"vw":163.176681},{"c":163.06,"h":163.11,"l":162.905,"n":95,"o":163.02,"t":"2026-10-12T17:00:00Z","v":1795,"vw":163.009179},{"c":163.15,"h":163.45,"l":162.78,"n":207,"o":163.15,"t":"2026-10-12T17:15:00Z","v":6318,"vw":163.00906},{"c":163.64,"h":163.81,"l":163.38,"n":109,"o":163.52,"t":"2026-10-12T17:30:00Z","v":2712,"vw":163.549291},{"c":163.58,"h":163.715,"l":163.15,"n":187,"o":163.64,"t":"2026-10-12T17:45:00Z","v":4625,"vw":163.504669},{"c":163.575,"h":163.84,"l":163.575,"n":39,"o":163.75,"t":"2026-10-12T18:00:00Z","v":1209,"vw":163.731376},{"c":163.765,"h":163.88,"l":163.765,"n":94,"o":163.86,"t":"2026-10-12T18:15:00Z","v":2097,"vw":163.848},{"c":163.445,"h":163.87,"l":163.445,"n":150,"o":163.87,"t":"2026-10-12T18:30:00Z","v":4844,"vw":163.723567},{"c":163.47,"h":163.77,"l":163.21,"n":155,"o":163.445,"t":"2026-10-12T18:45:00Z","v":3718,"vw":163.484706},{"c":163.83,"h":163.86,"l":163.655,"n":79,"o":163.655,"t":"2026-10-12T19:00:00Z","v":1922,"vw":163.775966},{"c":163.415,"h":163.93,"l":163.415,"n":272,"o":163.62,"t":"2026-10-12T19:15:00Z","v":5877,"vw":163.671347},{"c":164.09,"h":164.09,"l":163.69,"n":247,"o":163.7,"t":"2026-10-12T19:30:00Z","v":4485,"vw":163.843321},{"c":163.97,"h":164.4,"l":163.66,"n":1589,"o":164.19,"t":"2026-10-12T19:45:00Z","v":45466,"vw":163.982404},{"c":163.91,"h":163.91,"l":163.91,"n":31,"o":163.91,"t":"2026-10-12T20:00:00Z","v":45608,"vw":163.91},{"c":165.91,"h":167.05,"l":164.7325,"n":190,"o":165.16,"t":"2026-10-13T13:30:00Z","v":15484,"vw":166.64601},{"c":164.02,"h":165.62,"l":164.02,"n":105,"o":165.62,"t":"2026-10-13T13:45:00Z","v":6314,"vw":164.790239},{"c":163.265,"h":163.945,"l":162.99,"n":144,"o":163.945,"t":"2026-10-13T14:00:00Z","v":7037,"vw":163.382938},{"c":163.21,"h":163.54,"l":163.01,"n":93,"o":163.24,"t":"2026-10-13T14:15:00Z","v":2090,"vw":163.237778},{"c":163.9075,"h":164.05,"l":163.33,"n":124,"o":163.56,"t":"2026-10-13T14:30:00Z","v":3498,"vw":163.644605},{"c":164.32,"h":164.36,"l":163.3101,"n":40,"o":164.36,"t":"2026-10-13T14:45:00Z","v":2209,"vw":163.886377},{"c":164.21,"h":164.21,"l":163.98,"n":32,"o":163.98,"t":"2026-10-13T15:00:00Z","v":1131,"vw":164.113333},{"c":163.93,"h":164.59,"l":163.795,"n":201,"o":164.04,"t":"2026-10-13T15:15:00Z","v":5927,"vw":164.269634},{"c":164.44,"h":164.44,"l":164.03,"n":62,"o":164.17,"t":"2026-10-13T15:30:00Z","v":2241,"vw":164.190556},{"c":164.25,"h":164.45,"l":163.915,"n":162,"o":164,"t":"2026-10-13T15:45:00Z","v":4161,"vw":164.183995},{"c":164.22,"h":164.69,"l":164.22,"n":72,"o":164.56,"t":"2026-10-13T16:00:00Z","v":1790,"vw":164.511818},{"c":164.69,"h":164.69,"l":164.29,"n":23,"o":164.64,"t":"2026-10-13T16:15:00Z","v":852,"vw":164.615714},{"c":164.5425,"h":164.78,"l":164.285,"n":126,"o":164.285,"t":"2026-10-13T16:30:00Z","v":3221,"vw":164.536071},{"c":164.74,"h":164.75,"l":164.38,"n":51,"o":164.38,"t":"2026-10-13T16:45:00Z","v":1133,"vw":164.658572},{"c":164.57,"h":164.8,"l":164.34,"n":115,"o":164.465,"t":"2026-10-13T17:00:00Z","v":6716,"vw":164.50544},{"c":164.46,"h":164.48,"l":164.305,"n":45,"o":164.305,"t":"2026-10-13T17:15:00Z","v":1071,"vw":164.415566},{"c":164.28,"h":164.51,"l":164.06,"n":206,"o":164.37,"t":"2026-10-13T17:30:00Z","v":5653,"vw":164.218139},{"c":164.48,"h":164.48,"l":164.17,"n":93,"o":164.385,"t":"2026-10-13T17:45:00Z","v":2201,"vw":164.36125},{"c":163.65,"h":164.32,"l":163.59,"n":218,"o":164.185,"t":"2026-10-13T18:00:00Z","v":6506,"vw":163.974794},{"c":163.79,"h":163.79,"l":163.27,"n":312,"o":163.645,"t":"2026-10-13T18:15:00Z","v":8610,"vw":163.547699},{"c":164.04,"h":164.04,"l":163.76,"n":64,"o":163.885,"t":"2026-10-13T18:30:00Z","v":2137,"vw":163.913636},{"c":163.38,"h":163.87,"l":163.175,"n":192,"o":163.87,"t":"2026-10-13T18:45:00Z","v":7996,"vw":163.499869},{"c":163.77,"h":163.77,"l":163.47,"n":167,"o":163.49,"t":"2026-10-13T19:00:00Z","v":5649,"vw":163.580795},{"c":163.61,"h":163.82,"l":163.375,"n":265,"o":163.72,"t":"2026-10-13T19:15:00Z","v":10289,"vw":163.587787},{"c":163.56,"h":163.78,"l":163.53,"n":193,"o":163.59,"t":"2026-10-13T19:30:00Z","v":5300,"vw":163.674948},{"c":163.23,"h":163.63,"l":163.01,"n":1467,"o":163.56,"t":"2026-10-13T19:45:00Z","v":52289,"vw":163.360855},{"c":163.41,"h":164,"l":163.23,"n":40,"o":163.23,"t":"2026-10-13T20:00:00Z","v":47528,"vw":163.234656},{"c":163.51,"h":163.51,"l":163.23,"n":22,"o":163.23,"t":"2026-10-14T09:30:00Z","v":1206,"vw":163.320811},{"c":163.22,"h":163.3,"l":162.61,"n":43,"o":163.3,"t":"2026-10-14T09:45:00Z","v":1878,"vw":163.193324},{"c":162.5,"h":162.5,"l":162.5,"n":13,"o":162.5,"t":"2026-10-14T11:00:00Z","v":520,"vw":162.5},{"c":163.51,"h":163.88,"l":163.46,"n":29,"o":163.46,"t":"2026-10-14T11:15:00Z","v":2502,"vw":163.558677},{"c":162.91,"h":163.2,"l":162.91,"n":35,"o":163.2,"t":"2026-10-14T12:30:00Z","v":1009,"vw":162.958333},{"c":162,"h":162.86,"l":161.49,"n":30,"o":161.49,"t":"2026-10-14T12:45:00Z","v":3486,"vw":162.060876},{"c":162.51,"h":162.51,"l":162.51,"n":22,"o":162.51,"t":"2026-10-14T13:15:00Z","v":153,"vw":162.51},{"c":162.72,"h":163.86,"l":161.635,"n":60,"o":162.2,"t":"2026-10-14T13:30:00Z","v":3343,"vw":162.544595},{"c":162.84,"h":163.62,"l":162.8,"n":173,"o":163.25,"t":"2026-10-14T13:45:00Z","v":11398,"vw":163.315897},{"c":162.465,"h":162.47,"l":161.805,"n":50,"o":162.37,"t":"2026-10-14T14:00:00Z","v":7444,"vw":162.265662},{"c":162.905,"h":162.905,"l":162.505,"n":153,"o":162.65,"t":"2026-10-14T14:15:00Z","v":8916,"vw":162.609932},{"c":163.07,"h":163.45,"l":162.945,"n":244,"o":162.945,"t":"2026-10-14T14:30:00Z","v":9811,"vw":163.18332},{"c":163.365,"h":163.44,"l":163.235,"n":87,"o":163.235,"t":"2026-10-14T14:45:00Z","v":3777,"vw":163.293076},{"c":163.48,"h":163.71,"l":163.31,"n":285,"o":163.31,"t":"2026-10-14T15:00:00Z","v":7838,"vw":163.515185},{"c":163.8,"h":163.865,"l":163.36,"n":105,"o":163.36,"t":"2026-10-14T15:15:00Z","v":2806,"vw":163.703322},{"c":163.52,"h":163.745,"l":163.43,"n":100,"o":163.745,"t":"2026-10-14T15:30:00Z","v":2948,"vw":163.54875},{"c":163.545,"h":163.75,"l":163.375,"n":120,"o":163.41,"t":"2026-10-14T15:45:00Z","v":6278,"vw":163.50819},{"c":163.015,"h":163.55,"l":163.015,"n":97,"o":163.55,"t":"2026-10-14T16:00:00Z","v":4212,"vw":163.319546},{"c":163.375,"h":163.375,"l":163.19,"n":53,"o":163.19,"t":"2026-10-14T16:15:00Z","v":3526,"vw":163.358925},{"c":163.59,"h":163.755,"l":163.53,"n":102,"o":163.53,"t":"2026-10-14T16:30:00Z","v":2252,"vw":163.617143},{"c":163.44,"h":163.76,"l":163.3,"n":182,"o":163.71,"t":"2026-10-14T16:45:00Z","v":6594,"vw":163.474658},{"c":163.64,"h":163.64,"l":163.4,"n":32,"o":163.525,"t":"2026-10-14T17:00:00Z","v":852,"vw":163.522143},{"c":163.5575,"h":163.57,"l":163.455,"n":65,"o":163.455,"t":"2026-10-14T17:15:00Z","v":2637,"vw":163.517905},{"c":162.932,"h":163.48,"l":162.932,"n":80,"o":163.47,"t":"2026-10-14T17:30:00Z","v":1864,"vw":163.301773},{"c":162.98,"h":162.98,"l":162.61,"n":208,"o":162.87,"t":"2026-10-14T17:45:00Z","v":5746,"vw":162.818172},{"c":162.9125,"h":163.11,"l":162.89,"n":64,"o":162.89,"t":"2026-10-14T18:00:00Z","v":1838,"vw":162.97825},{"c":163.19,"h":163.31,"l":163.07,"n":144,"o":163.28,"t":"2026-10-14T18:15:00Z","v":3755,"vw":163.240882},{"c":163.55,"h":163.7,"l":163.28,"n":239,"o":163.28,"t":"2026-10-14T18:30:00Z","v":6941,"vw":163.534009},{"c":163.29,"h":163.49,"l":163.14,"n":127,"o":163.39,"t":"2026-10-14T18:45:00Z","v":2239,"vw":163.3},{"c":163.055,"h":163.17,"l":162.97,"n":154,"o":163.08,"t":"2026-10-14T19:00:00Z","v":3595,"vw":163.067153},{"c":163.29,"h":163.37,"l":162.9925,"n":127,"o":162.9925,"t":"2026-10-14T19:15:00Z","v":2476,"vw":163.185417},{"c":162.48,"h":163.48,"l":162.465,"n":435,"o":163.28,"t":"2026-10-14T19:30:00Z","v":12592,"vw":162.868083},{"c":162.8125,"h":162.95,"l":162.33,"n":1311,"o":162.63,"t":"2026-10-14T19:45:00Z","v":39941,"vw":162.610548},{"c":162.69,"h":162.83,"l":162.69,"n":34,"o":162.83,"t":"2026-10-14T20:00:00Z","v":42905,"vw":162.690682},{"c":162.69,"h":162.69,"l":162.69,"n":1,"o":162.69,"t":"2026-10-14T20:15:00Z","v":12372,"vw":162.69},{"c":163.01,"h":163.01,"l":162.7,"n":14,"o":162.7,"t":"2026-10-15T09:15:00Z","v":1189,"vw":162.841037},{"c":164,"h":164,"l":163.5,"n":21,"o":163.5,"t":"2026-10-15T11:45:00Z","v":421,"vw":163.83106},{"c":165.49,"h":165.49,"l":164.1,"n":144,"o":164.1,"t":"2026-10-15T13:30:00Z","v":3351,"vw":164.316891},{"c":165.415,"h":165.52,"l":165.0901,"n":233,"o":165.29,"t":"2026-10-15T13:45:00Z","v":11029,"vw":165.31414},{"c":166.7,"h":166.7,"l":166,"n":149,"o":166.005,"t":"2026-10-15T14:00:00Z","v":3980,"vw":166.300227},{"c":166.52,"h":166.65,"l":166.36,"n":130,"o":166.54,"t":"2026-10-15T14:15:00Z","v":2199,"vw":166.524353},{"c":166.375,"h":166.48,"l":165.645,"n":334,"o":166.34,"t":"2026-10-15T14:30:00Z","v":17148,"vw":166.219792},{"c":166.545,"h":166.57,"l":166.44,"n":90,"o":166.52,"t":"2026-10-15T14:45:00Z","v":2012,"vw":166.514118},{"c":167.32,"h":167.34,"l":166.8,"n":307,"o":166.8,"t":"2026-10-15T15:00:00Z","v":7289,"vw":167.132523},{"c":167.6,"h":167.6,"l":166.89,"n":188,"o":167.26,"t":"2026-10-15T15:15:00Z","v":8119,"vw":167.231541},{"c":167.46,"h":167.725,"l":167.46,"n":50,"o":167.68,"t":"2026-10-15T15:30:00Z","v":1223,"vw":167.584286},{"c":167.335,"h":167.43,"l":166.92,"n":233,"o":167.325,"t":"2026-10-15T15:45:00Z","v":6774,"vw":167.1802},{"c":166.855,"h":167.26,"l":166.855,"n":173,"o":167.035,"t":"2026-10-15T16:00:00Z","v":7148,"vw":166.942487},{"c":167.16,"h":167.16,"l":166.82,"n":123,"o":167.01,"t":"2026-10-15T16:15:00Z","v":3232,"vw":167.029254},{"c":167.08,"h":167.44,"l":166.985,"n":96,"o":167.2,"t":"2026-10-15T16:30:00Z","v":1796,"vw":167.247376},{"c":167.21,"h":167.21,"l":166.92,"n":56,"o":166.92,"t":"2026-10-15T16:45:00Z","v":1210,"vw":167.093544},{"c":167.285,"h":167.39,"l":167.05,"n":108,"o":167.22,"t":"2026-10-15T17:00:00Z","v":2402,"vw":167.236343},{"c":166.655,"h":167.04,"l":166.47,"n":227,"o":167,"t":"2026-10-15T17:15:00Z","v":6146,"vw":166.801278},{"c":167.39,"h":167.59,"l":166.75,"n":187,"o":166.82,"t":"2026-10-15T17:30:00Z","v":3738,"vw":167.184486},{"c":166.705,"h":167.38,"l":166.48,"n":211,"o":167.38,"t":"2026-10-15T17:45:00Z","v":3123,"vw":166.782329},{"c":166.41,"h":166.49,"l":166.14,"n":149,"o":166.49,"t":"2026-10-15T18:00:00Z","v":4844,"vw":166.306739},{"c":166,"h":166.47,"l":166,"n":249,"o":166.4,"t":"2026-10-15T18:15:00Z","v":6410,"vw":166.279573},{"c":166,"h":166.51,"l":165.895,"n":241,"o":166.29,"t":"2026-10-15T18:30:00Z","v":7181,"vw":166.152351},{"c":166.28,"h":166.52,"l":166.09,"n":159,"o":166.09,"t":"2026-10-15T18:45:00Z","v":3480,"vw":166.262517},{"c":166.805,"h":166.805,"l":166.26,"n":217,"o":166.53,"t":"2026-10-15T19:00:00Z","v":4286,"vw":166.566628},{"c":166.73,"h":166.81,"l":166.625,"n":178,"o":166.625,"t":"2026-10-15T19:15:00Z","v":4506,"vw":166.735341},{"c":167.445,"h":167.445,"l":166.63,"n":307,"o":166.73,"t":"2026-10-15T19:30:00Z","v":8005,"vw":167.031804},{"c":167.34,"h":167.47,"l":166.87,"n":1276,"o":167.33,"t":"2026-10-15T19:45:00Z","v":30075,"vw":167.239041},{"c":167.23,"h":167.23,"l":167.23,"n":24,"o":167.23,"t":"2026-10-15T20:00:00Z","v":29604,"vw":167.23},{"c":167.23,"h":167.23,"l":167.23,"n":1,"o":167.23,"t":"2026-10-15T20:15:00Z","v":24744,"vw":167.23},{"c":167.7,"h":167.8,"l":167.08,"n":315,"o":167.3,"t":"2026-10-16T13:30:00Z","v":11644,"vw":167.453444},{"c":167.11,"h":167.405,"l":167.03,"n":62,"o":167.405,"t":"2026-10-16T13:45:00Z","v":2222,"vw":167.14142},{"c":166.525,"h":167.055,"l":166.5,"n":202,"o":166.84,"t":"2026-10-16T14:00:00Z","v":8048,"vw":166.683907},{"c":165.745,"h":166.47,"l":165.43,"n":173,"o":166.47,"t":"2026-10-16T14:15:00Z","v":5314,"vw":165.811374},{"c":165.3,"h":166,"l":165.3,"n":103,"o":165.745,"t":"2026-10-16T14:30:00Z","v":4052,"vw":165.620167},{"c":164.865,"h":165.25,"l":164.63,"n":86,"o":165.15,"t":"2026-10-16T14:45:00Z","v":2975,"vw":164.995848},{"c":165.64,"h":165.64,"l":164.93,"n":91,"o":164.93,"t":"2026-10-16T15:00:00Z","v":1826,"vw":165.313987},{"c":164.75,"h":165.565,"l":164.75,"n":128,"o":165.44,"t":"2026-10-16T15:15:00Z","v":7833,"vw":165.245193},{"c":164.96,"h":164.96,"l":164.96,"n":11,"o":164.96,"t":"2026-10-16T15:30:00Z","v":469,"vw":164.96},{"c":164.985,"h":165.125,"l":164.94,"n":30,"o":164.975,"t":"2026-10-16T15:45:00Z","v":3034,"vw":165.052939},{"c":164.9,"h":164.9,"l":164.31,"n":218,"o":164.74,"t":"2026-10-16T16:00:00Z","v":5499,"vw":164.671495},{"c":164.7,"h":164.7,"l":164.69,"n":8,"o":164.69,"t":"2026-10-16T16:15:00Z","v":566,"vw":164.696},{"c":164.88,"h":164.88,"l":164.54,"n":94,"o":164.68,"t":"2026-10-16T16:30:00Z","v":5094,"vw":164.66675},{"c":164.89,"h":164.89,"l":164.52,"n":89,"o":164.52,"t":"2026-10-16T16:45:00Z","v":1403,"vw":164.69625},{"c":164.51,"h":164.9992,"l":164.51,"n":127,"o":164.605,"t":"2026-10-16T17:00:00Z","v":7619,"vw":164.808653},{"c":163.73,"h":164.575,"l":163.73,"n":215,"o":164.575,"t":"2026-10-16T17:15:00Z","v":4955,"vw":164.285417},{"c":163.81,"h":164.07,"l":163.42,"n":180,"o":163.4875,"t":"2026-10-16T17:30:00Z","v":4406,"vw":163.821312},{"c":163.465,"h":163.9,"l":163.465,"n":95,"o":163.82,"t":"2026-10-16T17:45:00Z","v":2226,"vw":163.616875},{"c":163.38,"h":163.43,"l":163.38,"n":76,"o":163.42,"t":"2026-10-16T18:00:00Z","v":1821,"vw":163.409091},{"c":163.27,"h":163.27,"l":163.105,"n":143,"o":163.19,"t":"2026-10-16T18:15:00Z","v":3667,"vw":163.20843},{"c":163.1487,"h":163.72,"l":163.1487,"n":139,"o":163.245,"t":"2026-10-16T18:30:00Z","v":2947,"vw":163.52709},{"c":163.355,"h":163.37,"l":163.355,"n":34,"o":163.37,"t":"2026-10-16T18:45:00Z","v":1122,"vw":163.366894},{"c":163.125,"h":163.36,"l":163.115,"n":141,"o":163.15,"t":"2026-10-16T19:00:00Z","v":4065,"vw":163.179236},{"c":163.2,"h":163.425,"l":163.04,"n":311,"o":163.32,"t":"2026-10-16T19:15:00Z","v":6515,"vw":163.263401},{"c":162.73,"h":163.335,"l":162.73,"n":418,"o":163.2,"t":"2026-10-16T19:30:00Z","v":8390,"vw":163.068899},{"c":162.96,"h":163.15,"l":162.51,"n":1361,"o":162.835,"t":"2026-10-16T19:45:00Z","v":34237,"vw":162.901122},{"c":162.99,"h":162.99,"l":162.99,"n":34,"o":162.99,"t":"2026-10-16T20:00:00Z","v":59881,"vw":162.99},{"c":162.99,"h":162.99,"l":162.99,"n":18,"o":162.99,"t":"2026-10-19T10:00:00Z","v":878,"vw":162.99},{"c":162.1176,"h":164.15,"l":162.1176,"n":415,"o":163,"t":"2026-10-19T13:30:00Z","v":13121,"vw":163.704445},{"c":160.85,"h":162.17,"l":160.84,"n":136,"o":162.17,"t":"2026-10-19T13:45:00Z","v":3548,"vw":161.304722},{"c":160.89,"h":160.89,"l":160.215,"n":106,"o":160.47,"t":"2026-10-19T14:00:00Z","v":3892,"vw":160.395829},{"c":161.22,"h":161.96,"l":161.22,"n":155,"o":161.835,"t":"2026-10-19T14:15:00Z","v":3073,"vw":161.625682},{"c":161.63,"h":161.68,"l":161.29,"n":142,"o":161.38,"t":"2026-10-19T14:30:00Z","v":3250,"vw":161.4525},{"c":161.565,"h":161.78,"l":160.995,"n":212,"o":161.37,"t":"2026-10-19T14:45:00Z","v":4355,"vw":161.512754},{"c":162.33,"h":162.33,"l":161.935,"n":46,"o":161.935,"t":"2026-10-19T15:00:00Z","v":695,"vw":162.128333},{"c":162.65,"h":163.37,"l":162.41,"n":144,"o":163.235,"t":"2026-10-19T15:15:00Z","v":3435,"vw":163.015574},{"c":162.72,"h":162.79,"l":162.655,"n":26,"o":162.655,"t":"2026-10-19T15:30:00Z","v":676,"vw":162.73773},{"c":162.605,"h":162.645,"l":162.51,"n":15,"o":162.51,"t":"2026-10-19T16:00:00Z","v":550,"vw":162.586667},{"c":162.735,"h":162.745,"l":162.64,"n":40,"o":162.64,"t":"2026-10-19T16:15:00Z","v":617,"vw":162.706667},{"c":162.64,"h":162.685,"l":162.64,"n":12,"o":162.685,"t":"2026-10-19T16:30:00Z","v":337,"vw":162.6625},{"c":162.635,"h":162.635,"l":162.6225,"n":15,"o":162.6225,"t":"2026-10-19T16:45:00Z","v":350,"vw":162.62875},{"c":162.275,"h":162.51,"l":162.275,"n":55,"o":162.35,"t":"2026-10-19T17:00:00Z","v":1389,"vw":162.41454},{"c":162.13,"h":162.3676,"l":162.13,"n":34,"o":162.3676,"t":"2026-10-19T17:15:00Z","v":1085,"vw":162.263298},{"c":162.155,"h":162.155,"l":162.01,"n":135,"o":162.05,"t":"2026-10-19T17:30:00Z","v":2816,"vw":162.065015},{"c":162.455,"h":162.57,"l":162.27,"n":36,"o":162.27,"t":"2026-10-19T17:45:00Z","v":971,"vw":162.411436},{"c":162.65,"h":162.65,"l":162.65,"n":18,"o":162.65,"t":"2026-10-19T18:00:00Z","v":389,"vw":162.65},{"c":162.15,"h":162.2,"l":161.9275,"n":76,"o":162.18,"t":"2026-10-19T18:15:00Z","v":1699,"vw":162.085149},{"c":161.93,"h":162.38,"l":161.9,"n":128,"o":162.26,"t":"2026-10-19T18:30:00Z","v":3028,"vw":162.094303},{"c":161.85,"h":161.93,"l":161.44,"n":160,"o":161.84,"t":"2026-10-19T18:45:00Z","v":3910,"vw":161.694385},{"c":161.445,"h":161.97,"l":161.445,"n":130,"o":161.97,"t":"2026-10-19T19:00:00Z","v":2594,"vw":161.642118},{"c":161.74,"h":161.77,"l":161.295,"n":228,"o":161.44,"t":"2026-10-19T19:15:00Z","v":5465,"vw":161.591211},{"c":161.59,"h":161.66,"l":161.22,"n":321,"o":161.64,"t":"2026-10-19T19:30:00Z","v":7011,"vw":161.512885},{"c":161.36,"h":161.62,"l":161.035,"n":1218,"o":161.525,"t":"2026-10-19T19:45:00Z","v":24044,"vw":161.321656},{"c":161.24,"h":161.24,"l":161.24,"n":33,"o":161.24,"t":"2026-10-19T20:00:00Z","v":35655,"vw":161.24},{"c":163.1,"h":163.1,"l":161.6,"n":403,"o":161.6,"t":"2026-10-20T13:30:00Z","v":7833,"vw":162.406506},{"c":163.675,"h":164,"l":163.45,"n":500,"o":163.61,"t":"2026-10-20T13:45:00Z","v":20601,"vw":163.684087},{"c":162.25,"h":162.94,"l":162.25,"n":95,"o":162.94,"t":"2026-10-20T14:00:00Z","v":1200,"vw":162.398333},{"c":163.01,"h":163.01,"l":162.47,"n":65,"o":162.47,"t":"2026-10-20T14:15:00Z","v":895,"vw":162.8075},{"c":163.295,"h":163.6,"l":163.295,"n":41,"o":163.6,"t":"2026-10-20T14:30:00Z","v":733,"vw":163.44375},{"c":163.03,"h":163.07,"l":163.03,"n":50,"o":163.07,"t":"2026-10-20T14:45:00Z","v":913,"vw":163.039756},{"c":162.95,"h":163.25,"l":162.91,"n":51,"o":163.25,"t":"2026-10-20T15:00:00Z","v":881,"vw":163.036667},{"c":162.815,"h":163.395,"l":162.505,"n":71,"o":163.005,"t":"2026-10-20T15:15:00Z","v":2665,"vw":162.891525},{"c":163.04,"h":163.04,"l":162.615,"n":56,"o":162.615,"t":"2026-10-20T15:30:00Z","v":1282,"vw":162.857526},{"c":162.87,"h":162.87,"l":162.44,"n":83,"o":162.46,"t":"2026-10-20T15:45:00Z","v":4857,"vw":162.849904},{"c":161.875,"h":161.99,"l":161.86,"n":16,"o":161.86,"t":"2026-10-20T16:00:00Z","v":487,"vw":161.908333},{"c":161.56,"h":161.845,"l":161.43,"n":89,"o":161.66,"t":"2026-10-20T16:15:00Z","v":1883,"vw":161.599445},{"c":161.935,"h":162.14,"l":161.86,"n":134,"o":161.86,"t":"2026-10-20T16:30:00Z","v":4058,"vw":161.98125},{"c":161.71,"h":161.925,"l":161.59,"n":89,"o":161.69,"t":"2026-10-20T16:45:00Z","v":1957,"vw":161.733711},{"c":161.93,"h":162.05,"l":161.715,"n":144,"o":161.715,"t":"2026-10-20T17:00:00Z","v":4539,"vw":161.908967},{"c":161.8,"h":161.8,"l":161.745,"n":81,"o":161.745,"t":"2026-10-20T17:15:00Z","v":2274,"vw":161.755686},{"c":161.365,"h":161.75,"l":161.355,"n":243,"o":161.75,"t":"2026-10-20T17:30:00Z","v":6112,"vw":161.462443},{"c":161.365,"h":161.62,"l":161.24,"n":203,"o":161.52,"t":"2026-10-20T17:45:00Z","v":4238,"vw":161.391462},{"c":161.47,"h":161.56,"l":161.33,"n":137,"o":161.365,"t":"2026-10-20T18:00:00Z","v":3396,"vw":161.480859},{"c":161.56,"h":161.76,"l":161.4577,"n":106,"o":161.76,"t":"2026-10-20T18:15:00Z","v":2198,"vw":161.582207},{"c":161.165,"h":161.63,"l":161.165,"n":110,"o":161.475,"t":"2026-10-20T18:30:00Z","v":2782,"vw":161.449167},{"c":160.96,"h":161.165,"l":160.57,"n":133,"o":161.165,"t":"2026-10-20T18:45:00Z","v":3458,"vw":160.794483},{"c":160.84,"h":160.86,"l":160.775,"n":108,"o":160.82,"t":"2026-10-20T19:00:00Z","v":2737,"vw":160.812391},{"c":160.895,"h":161.17,"l":160.6,"n":239,"o":160.92,"t":"2026-10-20T19:15:00Z","v":5747,"vw":160.857564},{"c":161.025,"h":161.2,"l":160.97,"n":256,"o":161.06,"t":"2026-10-20T19:30:00Z","v":5322,"vw":161.011235},{"c":161.18,"h":161.69,"l":160.96,"n":676,"o":161.125,"t":"2026-10-20T19:45:00Z","v":13353,"vw":161.236423},{"c":161.08,"h":161.08,"l":161.08,"n":40,"o":161.08,"t":"2026-10-20T20:00:00Z","v":29433,"vw":161.08},{"c":160.15,"h":161.12,"l":160,"n":58,"o":161.12,"t":"2026-10-20T22:45:00Z","v":1487,"vw":160.569874},{"c":160.98,"h":160.98,"l":160.98,"n":5,"o":160.98,"t":"2026-10-21T12:45:00Z","v":131,"vw":160.98},{"c":160.7877,"h":161.96,"l":159.02,"n":821,"o":159.52,"t":"2026-10-21T13:30:00Z","v":39938,"vw":160.398687},{"c":162.175,"h":162.2,"l":161.6,"n":188,"o":161.68,"t":"2026-10-21T13:45:00Z","v":4012,"vw":161.81025},{"c":160.9614,"h":161.13,"l":160.9614,"n":32,"o":161.13,"t":"2026-10-21T14:00:00Z","v":496,"vw":161.019338},{"c":160.94,"h":160.94,"l":160.94,"n":10,"o":160.94,"t":"2026-10-21T14:15:00Z","v":236,"vw":160.94},{"c":161.44,"h":161.61,"l":161,"n":144,"o":161.47,"t":"2026-10-21T14:30:00Z","v":3145,"vw":161.484964},{"c":160.975,"h":160.975,"l":160.97,"n":59,"o":160.97,"t":"2026-10-21T14:45:00Z","v":759,"vw":160.9725},{"c":160.795,"h":160.795,"l":160.795,"n":11,"o":160.795,"t":"2026-10-21T15:00:00Z","v":241,"vw":160.795},{"c":160.935,"h":160.935,"l":160.935,"n":10,"o":160.935,"t":"2026-10-21T15:30:00Z","v":150,"vw":160.935},{"c":161.22,"h":161.225,"l":160.98,"n":89,"o":160.98,"t":"2026-10-21T15:45:00Z","v":1532,"vw":161.13875},{"c":161.09,"h":161.24,"l":160.83,"n":152,"o":160.96,"t":"2026-10-21T16:00:00Z","v":3646,"vw":161.02725},{"c":161.37,"h":161.37,"l":161.11,"n":97,"o":161.36,"t":"2026-10-21T16:15:00Z","v":4564,"vw":161.154488},{"c":161.675,"h":161.8,"l":161.36,"n":106,"o":161.36,"t":"2026-10-21T16:30:00Z","v":2010,"vw":161.568989},{"c":161.555,"h":161.58,"l":161.19,"n":85,"o":161.52,"t":"2026-10-21T16:45:00Z","v":1496,"vw":161.500792},{"c":161.325,"h":161.62,"l":161.29,"n":170,"o":161.37,"t":"2026-10-21T17:00:00Z","v":4156,"vw":161.416333},{"c":161.31,"h":161.31,"l":161.05,"n":74,"o":161.13,"t":"2026-10-21T17:15:00Z","v":1327,"vw":161.216992},{"c":161.325,"h":161.54,"l":161.32,"n":69,"o":161.32,"t":"2026-10-21T17:30:00Z","v":1397,"vw":161.345},{"c":161.355,"h":161.58,"l":161.335,"n":179,"o":161.335,"t":"2026-10-21T17:45:00Z","v":4074,"vw":161.360783},{"c":161.8875,"h":161.895,"l":161.36,"n":221,"o":161.36,"t":"2026-10-21T18:00:00Z","v":5634,"vw":161.603873},{"c":162.055,"h":162.055,"l":161.92,"n":135,"o":161.92,"t":"2026-10-21T18:15:00Z","v":2954,"vw":162.022958},{"c":161.79,"h":161.91,"l":161.7,"n":336,"o":161.87,"t":"2026-10-21T18:30:00Z","v":7340,"vw":161.806906},{"c":161.195,"h":161.62,"l":161.08,"n":275,"o":161.58,"t":"2026-10-21T18:45:00Z","v":3722,"vw":161.389692},{"c":160.34,"h":160.73,"l":160.26,"n":207,"o":160.73,"t":"2026-10-21T19:00:00Z","v":4044,"vw":160.481749},{"c":160.54,"h":160.895,"l":160.335,"n":311,"o":160.59,"t":"2026-10-21T19:15:00Z","v":6548,"vw":160.626459},{"c":160.325,"h":160.84,"l":159.98,"n":633,"o":160.535,"t":"2026-10-21T19:30:00Z","v":16424,"vw":160.316041},{"c":160.68,"h":161.17,"l":160.315,"n":1509,"o":160.345,"t":"2026-10-21T19:45:00Z","v":36767,"vw":160.7788},{"c":160.84,"h":160.84,"l":160.84,"n":43,"o":160.84,"t":"2026-10-21T20:00:00Z","v":41071,"vw":160.84},{"c":162.665,"h":163.285,"l":160.67,"n":1278,"o":160.98,"t":"2026-10-22T13:30:00Z","v":35029,"vw":162.09763},{"c":163.27,"h":163.27,"l":162.805,"n":22,"o":162.805,"t":"2026-10-22T13:45:00Z","v":818,"vw":163.061898},{"c":163.71,"h":164.45,"l":163.71,"n":84,"o":164.125,"t":"2026-10-22T14:00:00Z","v":1430,"vw":164.190151},{"c":164.585,"h":165.4,"l":164.585,"n":324,"o":165,"t":"2026-10-22T14:15:00Z","v":10237,"vw":165.069045},{"c":164.58,"h":164.6,"l":164.08,"n":82,"o":164.13,"t":"2026-10-22T14:30:00Z","v":1735,"vw":164.348296},{"c":165.7,"h":165.7,"l":164.61,"n":195,"o":164.61,"t":"2026-10-22T14:45:00Z","v":4463,"vw":165.474996},{"c":165.785,"h":165.935,"l":165.66,"n":77,"o":165.66,"t":"2026-10-22T15:00:00Z","v":2143,"vw":165.791667},{"c":166.5,"h":166.53,"l":166.11,"n":157,"o":166.16,"t":"2026-10-22T15:15:00Z","v":3299,"vw":166.298132},{"c":166.28,"h":166.655,"l":166.155,"n":168,"o":166.655,"t":"2026-10-22T15:30:00Z","v":3395,"vw":166.282322},{"c":165.89,"h":166.285,"l":165.89,"n":15,"o":166.285,"t":"2026-10-22T15:45:00Z","v":248,"vw":166.0875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.1013406940063093,"strike":185.47318611987382,"iv":0.42603690851735015,"gamma":0.014053943217665616,"theta":-0.09934858044164038,"vega":0.1308507886435331,"rho":0.02408184171950674,"breakevenPct":13.071629883585596},{"delta":0.25,"premium":2.827191235059761,"strike":181.87915006640105,"iv":0.4267188579017264,"gamma":0.01579800796812749,"theta":-0.11279482071713148,"vega":0.14757941567065075,"rho":0.030015416422913117,"breakevenPct":11.342661583857279},{"delta":0.3,"premium":3.658980044345898,"strike":178.79711751662973,"iv":0.43387849223946784,"gamma":0.017012749445676274,"theta":-0.12592427937915743,"vega":0.16156718403547674,"rho":0.03590004573328243,"breakevenPct":9.986194201564665},{"delta":0.35,"premium":4.601330376940133,"strike":176.02549889135256,"iv":0.4439671840354767,"gamma":0.017733370288248337,"theta":-0.13773137472283814,"vega":0.1723210643015521,"rho":0.0417321424384467,"breakevenPct":8.883494646026096},{"delta":0.4,"premium":5.691970021413278,"strike":173.313704496788,"iv":0.4546812633832976,"gamma":0.01803372591006424,"theta":-0.1472600642398287,"vega":0.17947023554603855,"rho":0.04746848756796631,"breakevenPct":7.906247825788952},{"delta":0.45,"premium":6.869700214132763,"strike":170.6370449678801,"iv":0.46576263383297645,"gamma":0.0180872591006424,"theta":-0.15545064239828696,"vega":0.18450235546038546,"rho":0.05314859764512316,"breakevenPct":7.002679596125665},{"delta":0.5,"premium":8.017833333333334,"strike":167.88333333333333,"iv":0.4634893333333333,"gamma":0.018269333333333335,"theta":-0.15617233333333333,"vega":0.18540366666666666,"rho":0.058845541698940754,"breakevenPct":6.034822271786532},{"delta":0.55,"premium":9.156722222222223,"strike":165.10555555555555,"iv":0.45704488888888883,"gamma":0.018491555555555556,"theta":-0.1545612222222222,"vega":0.18501477777777778,"rho":0.06454774360898573,"breakevenPct":5.046885151472528},{"delta":0.6,"premium":10.825915492957746,"strike":162.29014084507043,"iv":0.4580736338028169,"gamma":0.017632845070422534,"theta":-0.14908028169014084,"vega":0.17681622535211267,"rho":0.0699014732330432,"breakevenPct":4.355932448024698},{"delta":0.65,"premium":12.516056338028168,"strike":159.4732394366197,"iv":0.45939757746478876,"gamma":0.01673143661971831,"theta":-0.14344647887323944,"vega":0.16830918309859155,"rho":0.07524143783956688,"breakevenPct":3.6767109377586893},{"delta":0.7,"premium":14.206197183098588,"strike":156.65633802816902,"iv":0.46072152112676057,"gamma":0.015830028169014083,"theta":-0.13781267605633804,"vega":0.15980214084507044,"rho":0.08058140244609055,"breakevenPct":2.997489427492682},{"delta":0.75,"premium":16.15813953488372,"strike":153.66925064599482,"iv":0.46096770025839795,"gamma":0.014634625322997417,"theta":-0.1290173126614987,"vega":0.1477204134366925,"rho":0.08573743455893942,"breakevenPct":2.373494593332065},{"delta":0.8,"premium":18.483720930232558,"strike":150.4392764857881,"iv":0.4596757105943153,"gamma":0.013019638242894056,"theta":-0.11570981912144701,"vega":0.13053695090439274,"rho":0.09063096107401943,"breakevenPct":1.8283184134189485},{"delta":0.85,"premium":21.9125,"strike":146.25,"iv":0.46932500000000005,"gamma":0.010624999999999999,"theta":-0.10039999999999999,"vega":0.1084,"rho":0.0946957342024977,"breakevenPct":1.369883657845565},{"delta":0.9,"premium":26.510000000000005,"strike":140.95454545454544,"iv":0.48303727272727276,"gamma":0.007715454545454543,"theta":-0.08117454545454544,"vega":0.08165363636363633,"rho":0.0978646201155784,"breakevenPct":0.9491503131867267}],"put":[{"delta":0.15,"premium":1.873326771653543,"strike":145.72834645669292,"iv":0.4844484251968504,"gamma":0.01032244094488189,"theta":-0.08783346456692913,"vega":0.10873582677165354,"rho":-0.022280478432087948,"breakevenPct":13.282886439785775},{"delta":0.2,"premium":2.5623497997329774,"strike":150.44058744993325,"iv":0.4596329773030708,"gamma":0.013037917222963954,"theta":-0.0995596795727637,"vega":0.13057343124165555,"rho":-0.02967583612147089,"breakevenPct":10.85765407788276},{"delta":0.25,"premium":3.413484646194927,"strike":153.77837116154873,"iv":0.45609492656875833,"gamma":0.014840320427236316,"theta":-0.11137543391188251,"vega":0.14779639519359145,"rho":-0.03711877035989021,"breakevenPct":9.358679537432138},{"delta":0.3,"premium":4.45262721238938,"strike":156.7533185840708,"iv":0.4606911504424779,"gamma":0.01599092920353982,"theta":-0.12246780973451327,"vega":0.16132367256637167,"rho":-0.04467119905089289,"breakevenPct":8.19175877287273},{"delta":0.35,"premium":5.600304203539822,"strike":159.51880530973452,"iv":0.469983185840708,"gamma":0.01676526548672566,"theta":-0.13314258849557523,"vega":0.17271747787610617,"rho":-0.052286837473197637,"breakevenPct":7.216528358433485},{"delta":0.4,"premium":6.816331096196868,"strike":162.30984340044742,"iv":0.46984451901566,"gamma":0.017454362416107382,"theta":-0.1374484340044743,"vega":0.1794582774049217,"rho":-0.05994138790862234,"breakevenPct":6.267097290824903},{"delta":0.45,"premium":8.062400906002265,"strike":165.1075877689694,"iv":0.4680087202718007,"gamma":0.018093544733861835,"theta":-0.1403408833522084,"vega":0.18501721404303512,"rho":-0.06761444257977806,"breakevenPct":5.331733761548513},{"delta":0.5,"premium":9.704530011325028,"strike":167.9388448471121,"iv":0.4735013590033975,"gamma":0.017923669309173274,"theta":-0.1414167610419026,"vega":0.18547021517553794,"rho":-0.07554843403284316,"breakevenPct":4.614916609930014},{"delta":0.55,"premium":11.343146067415733,"strike":170.76404494382024,"iv":0.47540651685393254,"gamma":0.017754157303370786,"theta":-0.14019820224719098,"vega":0.1844858426966292,"rho":-0.0834805108135668,"breakevenPct":3.8996329637684597},{"delta":0.6,"premium":12.972359550561798,"strike":173.57303370786516,"iv":0.4677098876404494,"gamma":0.01758561797752809,"theta":-0.13283865168539324,"vega":0.17965438202247191,"rho":-0.09140746303008239,"breakevenPct":3.18845369985932},{"delta":0.65,"premium":14.878947368421056,"strike":176.54135338345864,"iv":0.462906015037594,"gamma":0.017037593984962407,"theta":-0.12435263157894735,"vega":0.1722984962406015,"rho":-0.09953223181681266,"breakevenPct":2.5484320844911705},{"delta":0.7,"premium":17.0719298245614,"strike":179.67418546365914,"iv":0.46108897243107766,"gamma":0.016097744360902257,"theta":-0.11470350877192984,"vega":0.16233609022556392,"rho":-0.10786125023295151,"breakevenPct":1.9818821875352675},{"delta":0.75,"premium":19.385714285714286,"strike":182.85714285714286,"iv":0.4510142857142857,"gamma":0.014914285714285715,"theta":-0.09941428571428572,"vega":0.14747142857142856,"rho":-0.11628047185078576,"breakevenPct":1.457936842830438},{"delta":0.8,"premium":22.37965931863728,"strike":186.6432865731463,"iv":0.44757675350701404,"gamma":0.013311222444889777,"theta":-0.08393446893787573,"vega":0.13042825651302603,"rho":-0.12521555849344126,"breakevenPct":0.9803922752974644},{"delta":0.85,"premium":25.962473233404708,"strike":190.88329764453962,"iv":0.4411962526766596,"gamma":0.011028693790149894,"theta":-0.06501370449678803,"vega":0.10763137044967881,"rho":-0.1345805857649615,"breakevenPct":0.5970068915148871},{"delta":0.9,"premium":27.969967880085655,"strike":193.55995717344754,"iv":0.39724550321199137,"gamma":0.00899443254817987,"theta":-0.03717644539614558,"vega":0.07984764453961453,"rho":-0.1427162588526717,"breakevenPct":0.23235257025791606}]},"raw":{"call":[{"delta":0.2,"premium":2.1013406940063093,"strike":185.47318611987382,"iv":0.42603690851735015,"gamma":0.014053943217665616,"theta":-0.09934858044164038,"vega":0.1308507886435331,"rho":0.02408184171950674,"breakevenPct":13.071629883585596},{"delta":0.25,"premium":2.827191235059761,"strike":181.87915006640105,"iv":0.4267188579017264,"gamma":0.01579800796812749,"theta":-0.11279482071713148,"vega":0.14757941567065075,"rho":0.030015416422913117,"breakevenPct":11.342661583857279},{"delta":0.3,"premium":3.658980044345898,"strike":178.79711751662973,"iv":0.43387849223946784,"gamma":0.017012749445676274,"theta":-0.12592427937915743,"vega":0.16156718403547674,"rho":0.03590004573328243,"breakevenPct":9.986194201564665},{"delta":0.35,"premium":4.601330376940133,"strike":176.02549889135256,"iv":0.4439671840354767,"gamma":0.017733370288248337,"theta":-0.13773137472283814,"vega":0.1723210643015521,"rho":0.0417321424384467,"breakevenPct":8.883494646026096},{"delta":0.4,"premium":5.691970021413278,"strike":173.313704496788,"iv":0.4546812633832976,"gamma":0.01803372591006424,"theta":-0.1472600642398287,"vega":0.17947023554603855,"rho":0.04746848756796631,"breakevenPct":7.906247825788952},{"delta":0.45,"premium":6.869700214132763,"strike":170.6370449678801,"iv":0.46576263383297645,"gamma":0.0180872591006424,"theta":-0.15545064239828696,"vega":0.18450235546038546,"rho":0.05314859764512316,"breakevenPct":7.002679596125665},{"delta":0.5,"premium":8.017833333333334,"strike":167.88333333333333,"iv":0.4634893333333333,"gamma":0.018269333333333335,"theta":-0.15617233333333333,"vega":0.18540366666666666,"rho":0.058845541698940754,"breakevenPct":6.034822271786532},{"delta":0.55,"premium":9.156722222222223,"strike":165.10555555555555,"iv":0.45704488888888883,"gamma":0.018491555555555556,"theta":-0.1545612222222222,"vega":0.18501477777777778,"rho":0.06454774360898573,"breakevenPct":5.046885151472528},{"delta":0.6,"premium":10.825915492957746,"strike":162.29014084507043,"iv":0.4580736338028169,"gamma":0.017632845070422534,"theta":-0.14908028169014084,"vega":0.17681622535211267,"rho":0.0699014732330432,"breakevenPct":4.355932448024698},{"delta":0.65,"premium":12.516056338028168,"strike":159.4732394366197,"iv":0.45939757746478876,"gamma":0.01673143661971831,"theta":-0.14344647887323944,"vega":0.16830918309859155,"rho":0.07524143783956688,"breakevenPct":3.6767109377586893},{"delta":0.7,"premium":14.206197183098588,"strike":156.65633802816902,"iv":0.46072152112676057,"gamma":0.015830028169014083,"theta":-0.13781267605633804,"vega":0.15980214084507044,"rho":0.08058140244609055,"breakevenPct":2.997489427492682},{"delta":0.75,"premium":16.15813953488372,"strike":153.66925064599482,"iv":0.46096770025839795,"gamma":0.014634625322997417,"theta":-0.1290173126614987,"vega":0.1477204134366925,"rho":0.08573743455893942,"breakevenPct":2.373494593332065},{"delta":0.8,"premium":18.483720930232558,"strike":150.4392764857881,"iv":0.4596757105943153,"gamma":0.013019638242894056,"theta":-0.11570981912144701,"vega":0.13053695090439274,"rho":0.09063096107401943,"breakevenPct":1.8283184134189485},{"delta":0.85,"premium":21.9125,"strike":146.25,"iv":0.46932500000000005,"gamma":0.010624999999999999,"theta":-0.10039999999999999,"vega":0.1084,"rho":0.0946957342024977,"breakevenPct":1.369883657845565},{"delta":0.9,"premium":26.510000000000005,"strike":140.95454545454544,"iv":0.48303727272727276,"gamma":0.007715454545454543,"theta":-0.08117454545454544,"vega":0.08165363636363633,"rho":0.0978646201155784,"breakevenPct":0.9491503131867267}],"put":[{"delta":0.15,"premium":1.873326771653543,"strike":145.72834645669292,"iv":0.4844484251968504,"gamma":0.01032244094488189,"theta":-0.08783346456692913,"vega":0.10873582677165354,"rho":-0.022280478432087948,"breakevenPct":13.282886439785775},{"delta":0.2,"premium":2.5623497997329774,"strike":150.44058744993325,"iv":0.4596329773030708,"gamma":0.013037917222963954,"theta":-0.0995596795727637,"vega":0.13057343124165555,"rho":-0.02967583612147089,"breakevenPct":10.85765407788276},{"delta":0.25,"premium":3.413484646194927,"strike":153.77837116154873,"iv":0.45609492656875833,"gamma":0.014840320427236316,"theta":-0.11137543391188251,"vega":0.14779639519359145,"rho":-0.03711877035989021,"breakevenPct":9.358679537432138},{"delta":0.3,"premium":4.45262721238938,"strike":156.7533185840708,"iv":0.4606911504424779,"gamma":0.01599092920353982,"theta":-0.12246780973451327,"vega":0.16132367256637167,"rho":-0.04467119905089289,"breakevenPct":8.19175877287273},{"delta":0.35,"premium":5.600304203539822,"strike":159.51880530973452,"iv":0.469983185840708,"gamma":0.01676526548672566,"theta":-0.13314258849557523,"vega":0.17271747787610617,"rho":-0.052286837473197637,"breakevenPct":7.216528358433485},{"delta":0.4,"premium":6.816331096196868,"strike":162.30984340044742,"iv":0.46984451901566,"gamma":0.017454362416107382,"theta":-0.1374484340044743,"vega":0.1794582774049217,"rho":-0.05994138790862234,"breakevenPct":6.267097290824903},{"delta":0.45,"premium":8.062400906002265,"strike":165.1075877689694,"iv":0.4680087202718007,"gamma":0.018093544733861835,"theta":-0.1403408833522084,"vega":0.18501721404303512,"rho":-0.06761444257977806,"breakevenPct":5.331733761548513},{"delta":0.5,"premium":9.704530011325028,"strike":167.9388448471121,"iv":0.4735013590033975,"gamma":0.017923669309173274,"theta":-0.1414167610419026,"vega":0.18547021517553794,"rho":-0.07554843403284316,"breakevenPct":4.614916609930014},{"delta":0.55,"premium":11.343146067415733,"strike":170.76404494382024,"iv":0.47540651685393254,"gamma":0.017754157303370786,"theta":-0.14019820224719098,"vega":0.1844858426966292,"rho":-0.0834805108135668,"breakevenPct":3.8996329637684597},{"delta":0.6,"premium":12.972359550561798,"strike":173.57303370786516,"iv":0.4677098876404494,"gamma":0.01758561797752809,"theta":-0.13283865168539324,"vega":0.17965438202247191,"rho":-0.09140746303008239,"breakevenPct":3.18845369985932},{"delta":0.65,"premium":14.878947368421056,"strike":176.54135338345864,"iv":0.462906015037594,"gamma":0.017037593984962407,"theta":-0.12435263157894735,"vega":0.1722984962406015,"rho":-0.09953223181681266,"breakevenPct":2.5484320844911705},{"delta":0.7,"premium":17.0719298245614,"strike":179.67418546365914,"iv":0.46108897243107766,"gamma":0.016097744360902257,"theta":-0.11470350877192984,"vega":0.16233609022556392,"rho":-0.10786125023295151,"breakevenPct":1.9818821875352675},{"delta":0.75,"premium":19.385714285714286,"strike":182.85714285714286,"iv":0.4510142857142857,"gamma":0.014914285714285715,"theta":-0.09941428571428572,"vega":0.14747142857142856,"rho":-0.11628047185078576,"breakevenPct":1.457936842830438},{"delta":0.8,"premium":22.37965931863728,"strike":186.6432865731463,"iv":0.44757675350701404,"gamma":0.013311222444889777,"theta":-0.08393446893787573,"vega":0.13042825651302603,"rho":-0.12521555849344126,"breakevenPct":0.9803922752974644},{"delta":0.85,"premium":25.962473233404708,"strike":190.88329764453962,"iv":0.4411962526766596,"gamma":0.011028693790149894,"theta":-0.06501370449678803,"vega":0.10763137044967881,"rho":-0.1345805857649615,"breakevenPct":0.5970068915148871},{"delta":0.9,"premium":27.969967880085655,"strike":193.55995717344754,"iv":0.39724550321199137,"gamma":0.00899443254817987,"theta":-0.03717644539614558,"vega":0.07984764453961453,"rho":-0.1427162588526717,"breakevenPct":0.23235257025791606}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}